Crane Company (NY: CR )

89.45 USD -0.85 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 41.13 41.27 40.55 41.01 274,600 +0.28(+0.69%)
Mar 30, 2006 40.77 41.04 40.37 40.73 164,500 +0.04(+0.10%)
Mar 29, 2006 40.27 41.12 40.20 40.69 205,400 +0.49(+1.22%)
Mar 28, 2006 40.26 41.15 40.15 40.20 315,800 +0.10(+0.25%)
Mar 27, 2006 40.00 40.10 39.81 40.10 174,700 +0.12(+0.30%)
Mar 24, 2006 39.92 40.42 39.90 39.98 146,000 +0.13(+0.33%)
Mar 23, 2006 39.88 40.31 39.68 39.85 244,200 +0.00(+0.00%)
Mar 22, 2006 38.79 39.92 38.75 39.85 202,100 +1.06(+2.73%)
Mar 21, 2006 39.16 39.56 38.78 38.79 326,700 -0.50(-1.27%)
Mar 20, 2006 39.94 39.94 39.12 39.29 219,500 -0.66(-1.65%)
Mar 17, 2006 40.00 40.23 39.63 39.95 742,200 +0.34(+0.86%)
Mar 16, 2006 39.82 39.85 39.50 39.61 138,000 +0.01(+0.03%)
Mar 15, 2006 38.78 39.64 38.77 39.60 227,200 +0.77(+1.98%)
Mar 14, 2006 38.20 38.90 37.82 38.83 148,300 +0.66(+1.73%)
Mar 13, 2006 38.41 38.90 37.99 38.17 170,000 -0.14(-0.37%)
Mar 10, 2006 37.96 38.49 37.60 38.31 172,900 +0.35(+0.92%)
Mar 09, 2006 38.08 39.14 37.85 37.96 251,700 -0.12(-0.32%)
Mar 08, 2006 38.05 38.15 37.30 38.08 283,200 -0.06(-0.16%)
Mar 07, 2006 38.50 38.50 37.97 38.14 233,700 -0.46(-1.19%)
Mar 06, 2006 37.71 38.90 37.71 38.60 296,100 -0.06(-0.16%)
Mar 03, 2006 38.84 39.35 38.65 38.66 192,300 -0.38(-0.97%)
Mar 02, 2006 39.49 39.58 38.71 39.04 306,600 -0.45(-1.14%)
Mar 01, 2006 38.48 39.55 38.31 39.49 240,900 +1.00(+2.60%)
Feb 28, 2006 39.29 39.19 38.43 38.49 345,300 -0.80(-2.04%)
Feb 27, 2006 39.00 39.71 38.80 39.29 283,900 +0.29(+0.74%)
Feb 24, 2006 38.88 39.11 38.50 39.00 220,400 -0.01(-0.03%)
Feb 23, 2006 39.20 39.58 38.75 39.01 267,700 -0.22(-0.56%)
Feb 22, 2006 39.25 39.74 39.00 39.23 227,500 +0.06(+0.15%)
Feb 21, 2006 38.75 39.22 38.75 39.17 336,100 +0.35(+0.90%)
Feb 17, 2006 39.65 39.65 38.65 38.82 251,800 -0.78(-1.97%)
Feb 16, 2006 39.46 39.67 39.32 39.60 190,000 +0.34(+0.87%)
Feb 15, 2006 39.19 39.60 38.90 39.26 288,000 +0.12(+0.31%)
Feb 14, 2006 38.42 39.45 38.00 39.14 370,600 +0.75(+1.95%)
Feb 13, 2006 38.38 38.46 37.90 38.39 248,400 -0.10(-0.26%)
Feb 10, 2006 38.38 38.55 37.59 38.49 273,100 -0.01(-0.03%)
Feb 09, 2006 38.11 38.91 38.07 38.50 339,600 +0.58(+1.53%)
Feb 08, 2006 37.44 38.05 37.06 37.92 290,300 +0.63(+1.69%)
Feb 07, 2006 36.86 37.48 36.80 37.29 400,400 +0.42(+1.14%)
Feb 06, 2006 36.88 37.05 36.58 36.87 239,600 -0.05(-0.14%)
Feb 03, 2006 36.70 37.00 36.60 36.92 272,900 -0.03(-0.08%)
Feb 02, 2006 37.48 37.75 36.58 36.95 267,600 -0.63(-1.68%)
Feb 01, 2006 37.35 37.87 37.03 37.58 205,900 +0.26(+0.70%)
Jan 31, 2006 37.30 37.77 36.76 37.32 366,700 +0.02(+0.05%)
Jan 30, 2006 36.91 37.54 36.87 37.30 256,900 +0.32(+0.87%)
Jan 27, 2006 37.00 37.18 36.54 36.98 292,700 -0.01(-0.03%)
Jan 26, 2006 37.33 37.21 36.67 36.99 393,100 -0.33(-0.88%)
Jan 25, 2006 37.71 37.91 37.03 37.32 281,400 -0.29(-0.77%)
Jan 24, 2006 37.00 38.39 36.90 37.61 493,100 +1.19(+3.27%)
Jan 23, 2006 36.19 36.66 36.01 36.42 233,600 +0.33(+0.91%)
Jan 20, 2006 37.45 37.45 36.05 36.09 263,100 -1.24(-3.32%)
Jan 19, 2006 36.54 37.35 36.42 37.33 142,600 +0.92(+2.53%)
Jan 18, 2006 36.38 36.70 36.17 36.41 169,100 -0.17(-0.46%)
Jan 17, 2006 36.30 36.69 36.02 36.58 242,600 +0.13(+0.36%)
Jan 13, 2006 36.71 36.90 36.44 36.45 194,300 -0.13(-0.36%)
Jan 12, 2006 36.57 36.95 36.48 36.58 195,300 +0.02(+0.05%)
Jan 11, 2006 36.84 36.84 36.18 36.56 271,200 -0.24(-0.65%)
Jan 10, 2006 36.37 37.00 36.34 36.80 282,100 +0.09(+0.25%)
Jan 09, 2006 36.27 36.79 36.24 36.71 241,700 +0.38(+1.05%)
Jan 06, 2006 35.94 36.33 35.66 36.33 297,100 +0.73(+2.05%)
Jan 05, 2006 35.65 35.71 35.13 35.60 298,000 -0.11(-0.31%)
Jan 04, 2006 35.86 36.01 35.61 35.71 229,900 -0.21(-0.58%)
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.