Crane Company (NY: CR )

94.12 USD -1.17 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 38.54 38.65 37.98 38.06 500,500 -0.38(-0.99%)
Feb 27, 2007 39.39 39.40 38.07 38.44 424,200 -1.42(-3.56%)
Feb 26, 2007 40.09 40.10 39.70 39.86 207,700 -0.37(-0.92%)
Feb 23, 2007 39.87 40.27 39.76 40.23 198,800 +0.36(+0.90%)
Feb 22, 2007 39.89 40.34 39.65 39.87 132,400 -0.04(-0.10%)
Feb 21, 2007 39.70 39.95 39.59 39.91 185,600 +0.18(+0.45%)
Feb 20, 2007 39.45 39.79 39.34 39.73 148,000 +0.22(+0.56%)
Feb 16, 2007 39.71 39.71 39.40 39.51 108,300 -0.28(-0.70%)
Feb 15, 2007 39.56 39.87 39.35 39.79 175,300 +0.23(+0.58%)
Feb 14, 2007 39.41 39.93 39.33 39.56 287,650 +0.38(+0.97%)
Feb 13, 2007 38.90 39.29 38.79 39.18 232,743 +0.43(+1.11%)
Feb 12, 2007 38.85 38.88 38.52 38.75 192,050 +0.03(+0.08%)
Feb 09, 2007 39.00 39.13 38.53 38.72 178,000 -0.34(-0.87%)
Feb 08, 2007 39.15 39.29 38.86 39.06 138,100 -0.12(-0.31%)
Feb 07, 2007 39.17 39.35 38.99 39.18 162,100 +0.05(+0.13%)
Feb 06, 2007 39.24 39.43 39.07 39.13 182,200 -0.11(-0.28%)
Feb 05, 2007 39.10 39.39 38.75 39.24 204,700 +0.04(+0.10%)
Feb 02, 2007 39.79 39.88 39.13 39.20 272,100 -0.45(-1.13%)
Feb 01, 2007 38.96 39.75 38.83 39.65 398,900 +0.82(+2.11%)
Jan 31, 2007 38.89 39.11 38.49 38.83 725,300 -0.06(-0.15%)
Jan 30, 2007 39.66 41.48 38.60 38.89 1,425,500 +1.82(+4.91%)
Jan 29, 2007 37.25 37.47 37.05 37.07 322,700 +0.06(+0.16%)
Jan 26, 2007 36.93 37.12 36.70 37.01 361,100 +0.08(+0.22%)
Jan 25, 2007 37.19 37.19 36.86 36.93 384,200 -0.26(-0.70%)
Jan 24, 2007 37.01 37.28 36.97 37.19 363,200 +0.11(+0.30%)
Jan 23, 2007 36.55 37.23 36.55 37.08 271,500 +0.39(+1.06%)
Jan 22, 2007 36.40 36.78 36.07 36.69 344,400 +0.31(+0.85%)
Jan 19, 2007 35.90 36.49 35.80 36.38 165,700 +0.35(+0.97%)
Jan 18, 2007 35.58 36.47 35.27 36.03 209,300 -0.10(-0.28%)
Jan 17, 2007 36.25 36.59 36.00 36.13 255,300 -0.39(-1.07%)
Jan 16, 2007 36.60 36.70 36.21 36.52 250,100 +0.08(+0.22%)
Jan 12, 2007 36.68 36.73 36.28 36.44 295,900 -0.18(-0.49%)
Jan 11, 2007 36.34 36.75 36.34 36.62 136,900 +0.48(+1.33%)
Jan 10, 2007 35.89 36.23 35.70 36.14 186,000 +0.14(+0.39%)
Jan 09, 2007 35.78 36.06 35.64 36.00 321,100 +0.21(+0.59%)
Jan 08, 2007 35.81 35.93 35.40 35.79 353,500 -0.02(-0.06%)
Jan 05, 2007 35.50 36.46 35.50 35.81 343,000 -0.04(-0.11%)
Jan 04, 2007 36.15 36.26 35.71 35.85 501,300 -0.41(-1.13%)
Jan 03, 2007 36.87 36.97 36.10 36.26 431,200 -0.38(-1.04%)
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%)
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.