Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 29.88 31.12 29.42 31.12 3,519,652 +1.30(+4.37%)
Jun 29, 2006 28.84 29.85 28.73 29.82 582,887 +1.16(+4.05%)
Jun 28, 2006 28.14 28.81 27.92 28.66 635,561 +0.52(+1.83%)
Jun 27, 2006 29.08 29.35 28.05 28.14 567,112 -0.93(-3.19%)
Jun 26, 2006 28.79 29.28 28.79 29.07 437,032 +0.46(+1.62%)
Jun 23, 2006 27.83 28.74 27.68 28.60 637,566 +0.72(+2.58%)
Jun 22, 2006 28.22 28.27 27.50 27.89 659,759 -0.46(-1.64%)
Jun 21, 2006 27.71 28.66 27.68 28.35 477,272 +0.74(+2.68%)
Jun 20, 2006 27.87 28.10 27.61 27.61 462,032 -0.26(-0.94%)
Jun 19, 2006 28.12 28.16 27.52 27.87 750,401 -0.16(-0.59%)
Jun 16, 2006 28.24 28.54 27.80 28.04 1,326,337 -0.20(-0.72%)
Jun 15, 2006 27.64 28.42 27.53 28.24 1,110,294 +0.61(+2.19%)
Jun 14, 2006 27.75 28.12 27.30 27.63 672,326 -0.12(-0.43%)
Jun 13, 2006 27.90 28.37 27.30 27.75 772,058 -0.28(-0.99%)
Jun 12, 2006 29.13 29.27 28.03 28.03 557,486 -1.03(-3.55%)
Jun 09, 2006 29.54 29.77 28.86 29.06 436,096 -0.35(-1.20%)
Jun 08, 2006 29.32 29.61 28.54 29.41 834,625 -0.01(-0.05%)
Jun 07, 2006 29.52 30.48 29.39 29.43 1,090,909 +0.13(+0.46%)
Jun 06, 2006 29.62 29.63 29.02 29.29 491,711 -0.16(-0.56%)
Jun 05, 2006 30.37 30.46 29.40 29.46 512,566 -1.06(-3.48%)
Jun 02, 2006 30.67 30.74 30.05 30.52 358,422 -0.07(-0.22%)
Jun 01, 2006 29.97 30.63 29.93 30.59 597,994 +0.53(+1.77%)
May 31, 2006 29.81 30.09 29.48 30.05 599,331 +0.40(+1.34%)
May 30, 2006 30.52 30.63 29.59 29.66 581,951 -0.91(-2.96%)
May 26, 2006 30.42 30.67 30.26 30.56 516,844 +0.19(+0.64%)
May 25, 2006 30.05 30.47 29.99 30.37 651,738 +0.58(+1.93%)
May 24, 2006 29.37 30.02 29.10 29.79 827,540 +0.43(+1.45%)
May 23, 2006 29.73 30.11 29.31 29.37 583,021 -0.28(-0.93%)
May 22, 2006 29.85 29.96 29.31 29.64 1,187,433 -0.38(-1.27%)
May 19, 2006 30.38 30.41 29.69 30.02 919,251 -0.35(-1.16%)
May 18, 2006 30.86 31.22 30.31 30.38 414,572 -0.43(-1.41%)
May 17, 2006 31.72 31.77 30.76 30.81 399,465 -1.08(-3.40%)
May 16, 2006 31.45 31.98 31.15 31.89 652,005 +0.44(+1.40%)
May 15, 2006 31.19 31.52 30.77 31.45 599,465 -0.01(-0.02%)
May 12, 2006 32.24 32.24 31.41 31.46 458,422 -0.88(-2.71%)
May 11, 2006 33.29 33.29 32.22 32.34 503,609 -0.95(-2.85%)
May 10, 2006 33.03 33.47 33.01 33.29 368,716 +0.25(+0.77%)
May 09, 2006 33.26 33.35 32.88 33.03 348,395 -0.22(-0.67%)
May 08, 2006 33.78 34.22 33.22 33.26 574,465 -0.66(-1.94%)
May 05, 2006 33.62 34.12 33.62 33.91 491,844 +0.49(+1.45%)
May 04, 2006 33.29 33.55 33.05 33.43 436,631 +0.13(+0.40%)
May 03, 2006 32.76 33.39 32.66 33.29 577,139 +0.58(+1.78%)
May 02, 2006 31.77 32.71 31.60 32.71 593,315 +1.05(+3.31%)
May 01, 2006 31.60 31.87 31.42 31.66 1,316,042 +0.06(+0.19%)
Apr 28, 2006 31.57 31.96 31.42 31.60 705,347 -0.14(-0.45%)
Apr 27, 2006 32.04 32.54 31.58 31.75 512,700 -0.48(-1.49%)
Apr 26, 2006 32.68 33.21 32.04 32.22 513,502 -0.31(-0.94%)
Apr 25, 2006 33.36 33.41 32.25 32.53 699,866 +0.35(+1.09%)
Apr 24, 2006 32.01 32.30 31.39 32.18 403,475 +0.16(+0.51%)
Apr 21, 2006 32.16 32.35 31.79 32.01 346,657 +0.07(+0.23%)
Apr 20, 2006 31.64 32.01 31.56 31.94 300,668 +0.20(+0.64%)
Apr 19, 2006 31.62 32.03 31.27 31.74 375,133 +0.19(+0.62%)
Apr 18, 2006 30.20 31.72 30.29 31.54 631,818 +1.35(+4.48%)
Apr 17, 2006 30.22 30.44 29.95 30.19 310,427 -0.13(-0.42%)
Apr 13, 2006 30.26 30.59 30.03 30.32 201,069 +0.06(+0.20%)
Apr 12, 2006 29.97 30.26 29.87 30.26 305,882 +0.29(+0.97%)
Apr 11, 2006 30.47 30.69 29.92 29.96 275,267 -0.43(-1.40%)
Apr 10, 2006 30.21 30.51 29.96 30.39 213,502 +0.16(+0.52%)
Apr 07, 2006 30.47 30.82 29.95 30.23 288,235 -0.16(-0.54%)
Apr 06, 2006 30.52 30.59 29.96 30.40 222,727 -0.18(-0.59%)
Apr 05, 2006 30.42 30.68 29.96 30.58 195,320 +0.14(+0.47%)
Apr 04, 2006 30.15 30.72 29.97 30.44 217,780 +0.24(+0.79%)
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.