Crane Company (NY: CR )

98.94 USD +4.47 (+4.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 31.32 31.32 30.92 31.15 323,300 -0.18(-0.57%)
Jul 28, 2005 31.78 31.92 30.99 31.33 356,700 -0.24(-0.76%)
Jul 27, 2005 31.58 31.95 31.20 31.57 670,900 +0.07(+0.22%)
Jul 26, 2005 29.55 32.50 29.55 31.50 1,070,500 +3.01(+10.57%)
Jul 25, 2005 28.44 29.00 28.35 28.49 277,600 -0.09(-0.31%)
Jul 22, 2005 28.10 28.58 28.01 28.58 226,100 +0.35(+1.24%)
Jul 21, 2005 28.48 28.70 28.06 28.23 282,800 -0.25(-0.88%)
Jul 20, 2005 28.20 28.65 28.00 28.48 233,400 +0.28(+0.99%)
Jul 19, 2005 27.78 28.26 27.63 28.20 253,700 +0.64(+2.32%)
Jul 18, 2005 27.56 27.72 27.40 27.56 264,900 -0.09(-0.33%)
Jul 15, 2005 27.24 27.75 27.24 27.65 206,500 +0.21(+0.77%)
Jul 14, 2005 27.60 27.89 27.33 27.44 195,500 +0.05(+0.18%)
Jul 13, 2005 27.54 27.64 27.25 27.39 269,200 -0.13(-0.47%)
Jul 12, 2005 27.64 27.83 27.30 27.52 180,300 -0.19(-0.69%)
Jul 11, 2005 27.29 27.96 27.29 27.71 187,800 +0.42(+1.54%)
Jul 08, 2005 26.75 27.37 26.64 27.29 255,500 +0.54(+2.02%)
Jul 07, 2005 26.65 26.84 26.38 26.75 207,700 -0.23(-0.85%)
Jul 06, 2005 26.90 27.09 26.80 26.98 407,900 +0.02(+0.07%)
Jul 05, 2005 26.58 26.96 26.47 26.96 281,400 +0.38(+1.43%)
Jul 01, 2005 26.26 26.70 26.26 26.58 229,200 +0.28(+1.06%)
Jun 30, 2005 26.75 26.75 26.30 26.30 233,900 -0.32(-1.20%)
Jun 29, 2005 26.61 26.63 26.42 26.62 215,400 +0.02(+0.08%)
Jun 28, 2005 26.38 26.72 26.38 26.60 266,000 +0.39(+1.49%)
Jun 27, 2005 26.05 26.44 25.95 26.21 386,300 -0.05(-0.19%)
Jun 24, 2005 26.90 26.91 26.20 26.26 2,034,700 -0.72(-2.67%)
Jun 23, 2005 27.21 27.36 26.92 26.98 298,700 -0.24(-0.88%)
Jun 22, 2005 27.23 27.30 27.00 27.22 143,000 +0.06(+0.22%)
Jun 21, 2005 27.30 27.30 26.98 27.16 142,600 -0.09(-0.33%)
Jun 20, 2005 27.38 27.50 27.10 27.25 192,100 -0.13(-0.47%)
Jun 17, 2005 27.25 27.38 26.92 27.38 727,900 +0.13(+0.48%)
Jun 16, 2005 27.26 27.57 27.25 27.25 230,500 +0.03(+0.11%)
Jun 15, 2005 27.06 27.23 26.80 27.22 302,800 +0.23(+0.85%)
Jun 14, 2005 26.80 26.99 26.76 26.99 317,900 +0.19(+0.71%)
Jun 13, 2005 26.59 26.95 26.51 26.80 249,000 +0.17(+0.64%)
Jun 10, 2005 26.69 26.84 26.50 26.63 390,300 -0.07(-0.26%)
Jun 09, 2005 27.18 27.19 26.51 26.70 402,100 +0.28(+1.06%)
Jun 08, 2005 26.49 26.73 26.38 26.42 236,000 +0.14(+0.53%)
Jun 07, 2005 26.15 26.58 26.15 26.28 198,000 +0.23(+0.88%)
Jun 06, 2005 26.16 26.17 25.76 26.05 214,900 -0.11(-0.42%)
Jun 03, 2005 26.19 26.36 26.05 26.16 194,900 -0.11(-0.42%)
Jun 02, 2005 26.36 26.55 26.15 26.27 165,700 -0.09(-0.34%)
Jun 01, 2005 26.14 26.37 25.74 26.36 222,700 +0.09(+0.34%)
May 31, 2005 26.47 26.47 26.14 26.27 105,200 -0.29(-1.09%)
May 27, 2005 26.63 26.65 26.35 26.56 151,300 -0.09(-0.34%)
May 26, 2005 26.42 26.74 26.42 26.65 137,600 +0.29(+1.10%)
May 25, 2005 26.65 26.65 26.11 26.36 207,500 -0.33(-1.24%)
May 24, 2005 26.70 26.86 26.60 26.69 321,500 +0.00(+0.00%)
May 23, 2005 26.67 26.94 26.54 26.69 171,700 +0.04(+0.15%)
May 20, 2005 26.73 26.78 26.45 26.65 117,300 -0.12(-0.45%)
May 19, 2005 26.88 26.95 26.66 26.77 140,700 -0.04(-0.15%)
May 18, 2005 26.29 27.05 26.25 26.81 172,600 +0.64(+2.45%)
May 17, 2005 25.92 26.22 25.80 26.17 130,800 +0.21(+0.81%)
May 16, 2005 25.36 25.96 25.36 25.96 131,500 +0.48(+1.88%)
May 13, 2005 25.72 25.84 25.15 25.48 133,900 -0.16(-0.62%)
May 12, 2005 26.12 26.32 25.57 25.64 181,400 -0.46(-1.76%)
May 11, 2005 26.18 26.22 25.91 26.10 150,400 +0.09(+0.35%)
May 10, 2005 26.35 26.45 25.88 26.01 114,900 -0.60(-2.25%)
May 09, 2005 26.50 26.62 26.22 26.61 157,700 +0.26(+0.99%)
May 06, 2005 26.53 26.67 26.22 26.35 130,700 +0.07(+0.27%)
May 05, 2005 26.60 26.61 26.19 26.28 120,100 -0.27(-1.02%)
May 04, 2005 26.15 26.59 26.12 26.55 190,400 +0.59(+2.27%)
May 03, 2005 25.83 26.11 25.74 25.96 197,800 +0.14(+0.54%)
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.