Crane Company (NY: CR )

93.65 USD -2.92 (-3.02%)
Official Closing Price Updated: 6:30 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 36.70 36.96 36.50 36.64 230,400 -0.15(-0.41%)
Dec 28, 2006 36.46 37.00 36.44 36.79 376,900 +0.22(+0.60%)
Dec 27, 2006 36.27 36.70 36.27 36.57 172,500 +0.55(+1.53%)
Dec 26, 2006 35.80 36.24 35.70 36.02 286,300 +0.22(+0.61%)
Dec 22, 2006 36.15 36.27 35.75 35.80 267,300 -0.38(-1.05%)
Dec 21, 2006 36.34 36.72 36.08 36.18 239,800 -0.16(-0.44%)
Dec 20, 2006 36.20 36.57 36.00 36.34 467,600 +0.24(+0.66%)
Dec 19, 2006 36.10 36.30 35.93 36.10 624,000 -0.13(-0.36%)
Dec 18, 2006 36.19 36.54 36.18 36.23 470,400 +0.03(+0.08%)
Dec 15, 2006 36.38 36.38 36.01 36.20 475,900 +0.10(+0.28%)
Dec 14, 2006 35.70 36.28 35.50 36.10 474,400 +0.45(+1.26%)
Dec 13, 2006 36.06 36.10 35.55 35.65 637,700 -0.48(-1.33%)
Dec 12, 2006 36.95 36.95 35.40 36.13 1,041,100 -1.81(-4.77%)
Dec 11, 2006 38.00 38.24 37.92 37.94 365,100 -0.07(-0.18%)
Dec 08, 2006 37.65 38.08 37.58 38.01 395,900 +0.22(+0.58%)
Dec 07, 2006 37.87 38.14 37.59 37.79 326,500 -0.02(-0.05%)
Dec 06, 2006 37.60 37.96 37.60 37.81 294,700 +0.14(+0.37%)
Dec 05, 2006 38.05 38.05 37.30 37.67 403,600 -0.16(-0.42%)
Dec 04, 2006 37.62 37.95 37.49 37.83 441,300 +0.31(+0.83%)
Dec 01, 2006 37.49 38.27 37.09 37.52 245,200 -0.58(-1.52%)
Nov 30, 2006 37.84 38.30 37.82 38.10 337,700 +0.35(+0.93%)
Nov 29, 2006 37.20 37.88 37.20 37.75 438,200 +0.71(+1.92%)
Nov 28, 2006 37.42 37.42 36.91 37.04 640,500 -0.59(-1.57%)
Nov 27, 2006 39.10 39.11 37.55 37.63 498,900 -1.63(-4.15%)
Nov 24, 2006 39.48 39.60 39.21 39.26 119,700 -0.32(-0.81%)
Nov 22, 2006 39.55 39.69 39.42 39.58 188,300 +0.03(+0.08%)
Nov 21, 2006 39.34 39.67 39.23 39.55 185,700 +0.19(+0.48%)
Nov 20, 2006 40.38 40.38 39.24 39.36 183,300 -0.14(-0.35%)
Nov 17, 2006 39.71 39.82 39.45 39.50 186,000 -0.20(-0.50%)
Nov 16, 2006 39.63 39.89 39.44 39.70 396,600 +0.20(+0.51%)
Nov 15, 2006 39.39 39.87 39.34 39.50 363,800 +0.10(+0.25%)
Nov 14, 2006 39.39 39.58 39.15 39.40 618,000 +0.01(+0.03%)
Nov 13, 2006 39.32 39.71 39.26 39.39 296,800 -0.06(-0.15%)
Nov 10, 2006 39.39 39.59 39.30 39.45 244,100 +0.06(+0.15%)
Nov 09, 2006 39.50 39.64 39.11 39.39 309,700 -0.04(-0.10%)
Nov 08, 2006 39.40 39.73 39.15 39.43 256,000 -0.05(-0.13%)
Nov 07, 2006 39.39 39.72 39.25 39.48 114,900 +0.07(+0.18%)
Nov 06, 2006 38.76 39.57 38.76 39.41 296,300 +0.95(+2.47%)
Nov 03, 2006 38.76 38.97 38.20 38.46 284,300 -0.25(-0.65%)
Nov 02, 2006 38.48 38.88 38.08 38.71 245,300 +0.08(+0.21%)
Nov 01, 2006 39.04 39.25 38.62 38.63 357,300 -0.31(-0.80%)
Oct 31, 2006 38.80 39.08 38.68 38.94 378,600 +0.18(+0.46%)
Oct 30, 2006 38.22 38.85 38.22 38.76 244,600 +0.54(+1.41%)
Oct 27, 2006 38.86 39.11 38.20 38.22 308,900 -0.72(-1.85%)
Oct 26, 2006 38.65 39.10 38.07 38.94 705,700 +0.50(+1.30%)
Oct 25, 2006 42.37 42.37 37.42 38.44 1,145,600 -3.93(-9.28%)
Oct 24, 2006 43.15 43.21 42.36 42.37 272,800 -0.13(-0.31%)
Oct 23, 2006 42.29 42.74 42.22 42.50 428,300 +0.16(+0.38%)
Oct 20, 2006 42.47 42.53 41.90 42.34 186,700 -0.21(-0.49%)
Oct 19, 2006 42.60 42.65 42.43 42.55 120,600 -0.05(-0.12%)
Oct 18, 2006 42.90 43.16 42.48 42.60 238,600 -0.26(-0.61%)
Oct 17, 2006 43.71 43.71 42.56 42.86 168,600 -0.91(-2.08%)
Oct 16, 2006 43.51 43.85 43.42 43.77 230,800 +0.47(+1.09%)
Oct 13, 2006 43.25 43.47 43.15 43.30 147,300 -0.02(-0.05%)
Oct 12, 2006 42.80 43.40 42.79 43.32 170,800 +0.69(+1.62%)
Oct 11, 2006 42.23 42.94 42.22 42.63 206,100 +0.40(+0.95%)
Oct 10, 2006 42.12 42.46 41.99 42.23 210,500 +0.21(+0.50%)
Oct 09, 2006 41.50 42.27 41.34 42.02 242,600 +0.40(+0.96%)
Oct 06, 2006 41.90 41.97 41.03 41.62 366,800 -0.48(-1.14%)
Oct 05, 2006 41.50 42.33 41.50 42.10 214,800 +0.44(+1.06%)
Oct 04, 2006 41.24 41.69 41.08 41.66 292,400 +0.33(+0.80%)
Oct 03, 2006 41.42 41.58 41.20 41.33 213,200 -0.09(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.