Crane Company (NY: CR )

90.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 39.85 40.23 39.41 40.18 448,300 +0.53(+1.34%)
May 30, 2006 40.80 40.95 39.56 39.65 435,300 -1.21(-2.96%)
May 26, 2006 40.67 41.00 40.46 40.86 386,600 +0.26(+0.64%)
May 25, 2006 40.18 40.74 40.10 40.60 487,500 +0.77(+1.93%)
May 24, 2006 39.26 40.13 38.91 39.83 619,000 +0.57(+1.45%)
May 23, 2006 39.74 40.25 39.19 39.26 436,100 -0.37(-0.93%)
May 22, 2006 39.90 40.06 39.19 39.63 888,200 -0.51(-1.27%)
May 19, 2006 40.62 40.65 39.69 40.14 687,600 -0.47(-1.16%)
May 18, 2006 41.25 41.74 40.52 40.61 310,100 -0.58(-1.41%)
May 17, 2006 42.40 42.47 41.12 41.19 298,800 -1.45(-3.40%)
May 16, 2006 42.05 42.76 41.65 42.64 487,700 +0.59(+1.40%)
May 15, 2006 41.70 42.14 41.14 42.05 448,400 -0.01(-0.02%)
May 12, 2006 43.10 43.10 41.99 42.06 342,900 -1.17(-2.71%)
May 11, 2006 44.50 44.50 43.08 43.23 376,700 -1.27(-2.85%)
May 10, 2006 44.16 44.75 44.13 44.50 275,800 +0.34(+0.77%)
May 09, 2006 44.46 44.58 43.96 44.16 260,600 -0.30(-0.67%)
May 08, 2006 45.16 45.75 44.41 44.46 429,700 -0.88(-1.94%)
May 05, 2006 44.94 45.62 44.94 45.34 367,900 +0.65(+1.45%)
May 04, 2006 44.51 44.85 44.18 44.69 326,600 +0.18(+0.40%)
May 03, 2006 43.80 44.64 43.66 44.51 431,700 +0.78(+1.78%)
May 02, 2006 42.48 43.73 42.25 43.73 443,800 +1.40(+3.31%)
May 01, 2006 42.25 42.61 42.00 42.33 984,400 +0.08(+0.19%)
Apr 28, 2006 42.20 42.73 42.00 42.25 527,600 -0.19(-0.45%)
Apr 27, 2006 42.83 43.50 42.22 42.44 383,500 -0.64(-1.49%)
Apr 26, 2006 43.69 44.40 42.83 43.08 384,100 -0.41(-0.94%)
Apr 25, 2006 44.60 44.66 43.12 43.49 523,500 +0.47(+1.09%)
Apr 24, 2006 42.79 43.18 41.96 43.02 301,800 +0.22(+0.51%)
Apr 21, 2006 43.00 43.25 42.50 42.80 259,300 +0.10(+0.23%)
Apr 20, 2006 42.30 42.80 42.19 42.70 224,900 +0.27(+0.64%)
Apr 19, 2006 42.27 42.82 41.81 42.43 280,600 +0.26(+0.62%)
Apr 18, 2006 40.37 42.41 40.50 42.17 472,600 +1.81(+4.48%)
Apr 17, 2006 40.40 40.70 40.04 40.36 232,200 -0.17(-0.42%)
Apr 13, 2006 40.45 40.90 40.15 40.53 150,400 +0.08(+0.20%)
Apr 12, 2006 40.07 40.45 39.93 40.45 228,800 +0.39(+0.97%)
Apr 11, 2006 40.73 41.03 40.00 40.06 205,900 -0.57(-1.40%)
Apr 10, 2006 40.39 40.79 40.05 40.63 159,700 +0.21(+0.52%)
Apr 07, 2006 40.73 41.20 40.04 40.42 215,600 -0.22(-0.54%)
Apr 06, 2006 40.80 40.89 40.05 40.64 166,600 -0.24(-0.59%)
Apr 05, 2006 40.67 41.01 40.06 40.88 146,100 +0.19(+0.47%)
Apr 04, 2006 40.31 41.07 40.07 40.69 162,900 +0.32(+0.79%)
Apr 03, 2006 41.02 41.30 40.33 40.37 180,700 -0.64(-1.56%)
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%)
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.