Crane Company (NY: CR )

134.57 -0.31 (-0.23%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 26.46 26.94 26.35 26.55 638,635 -0.17(-0.64%)
Jul 30, 2008 26.57 26.73 25.98 26.73 648,508 +0.30(+1.13%)
Jul 29, 2008 26.43 26.94 25.23 26.43 1,276,823 -1.11(-4.05%)
Jul 28, 2008 27.98 28.15 27.44 27.54 322,939 -0.41(-1.47%)
Jul 25, 2008 27.78 28.21 27.74 27.95 234,036 +0.14(+0.51%)
Jul 24, 2008 28.72 28.79 27.71 27.81 444,080 -0.64(-2.26%)
Jul 23, 2008 28.30 28.63 28.07 28.45 343,279 +0.13(+0.48%)
Jul 22, 2008 27.58 28.34 27.58 28.32 412,877 +0.52(+1.86%)
Jul 21, 2008 27.68 27.86 27.32 27.80 249,804 +0.15(+0.54%)
Jul 18, 2008 27.75 27.87 27.44 27.65 226,766 -0.11(-0.40%)
Jul 17, 2008 27.11 28.07 27.06 27.77 330,645 +0.76(+2.83%)
Jul 16, 2008 26.70 27.03 26.29 27.00 407,930 +0.40(+1.49%)
Jul 15, 2008 26.79 26.93 25.90 26.61 581,927 -0.59(-2.17%)
Jul 14, 2008 27.69 27.71 26.82 27.20 483,883 -0.24(-0.87%)
Jul 11, 2008 27.48 27.82 27.08 27.44 719,082 -0.37(-1.34%)
Jul 10, 2008 27.74 27.89 27.25 27.81 716,184 -0.18(-0.64%)
Jul 09, 2008 28.12 28.39 27.91 27.99 747,103 -0.02(-0.08%)
Jul 08, 2008 27.35 28.12 27.22 28.01 868,156 +0.64(+2.35%)
Jul 07, 2008 28.26 28.53 27.10 27.37 613,844 -0.70(-2.48%)
Jul 04, 2008 27.65 28.20 27.27 28.07 701,458 +0.00(+0.00%)
Jul 03, 2008 27.65 28.20 27.27 28.07 701,458 +0.52(+1.90%)
Jul 02, 2008 28.41 28.58 27.46 27.54 745,280 -0.76(-2.67%)
Jul 01, 2008 28.42 28.51 27.64 28.30 1,174,759 -0.52(-1.82%)
Jun 30, 2008 28.29 28.96 28.11 28.82 622,109 +0.40(+1.39%)
Jun 27, 2008 28.93 29.13 28.16 28.42 1,145,024 -0.63(-2.16%)
Jun 26, 2008 29.98 29.98 28.98 29.05 648,220 -1.16(-3.84%)
Jun 25, 2008 31.20 31.31 30.11 30.21 825,659 -0.80(-2.58%)
Jun 24, 2008 30.62 31.24 30.32 31.01 950,501 +0.34(+1.10%)
Jun 23, 2008 30.29 30.88 30.29 30.68 453,915 +0.46(+1.54%)
Jun 20, 2008 30.74 30.74 30.11 30.21 686,454 -0.74(-2.39%)
Jun 19, 2008 30.52 30.95 30.51 30.95 654,092 +0.40(+1.30%)
Jun 18, 2008 30.67 30.89 30.31 30.56 503,233 -0.27(-0.87%)
Jun 17, 2008 31.51 31.61 30.73 30.83 563,371 -0.54(-1.72%)
Jun 16, 2008 31.49 31.71 30.83 31.36 605,291 -0.25(-0.80%)
Jun 13, 2008 31.68 32.01 31.42 31.62 366,165 +0.25(+0.81%)
Jun 12, 2008 31.40 32.12 31.30 31.36 572,307 +0.07(+0.22%)
Jun 11, 2008 31.57 31.76 31.06 31.30 709,415 -0.35(-1.11%)
Jun 10, 2008 31.63 31.94 31.33 31.65 495,731 +0.00(+0.00%)
Jun 09, 2008 32.12 32.29 31.52 31.65 763,922 -0.52(-1.60%)
Jun 06, 2008 32.91 33.02 32.16 32.16 887,104 -1.23(-3.70%)
Jun 05, 2008 33.84 34.05 33.20 33.40 1,150,123 -0.56(-1.65%)
Jun 04, 2008 33.88 34.24 33.60 33.96 376,020 +0.10(+0.31%)
Jun 03, 2008 34.24 34.46 33.61 33.85 634,866 -0.36(-1.05%)
Jun 02, 2008 34.12 34.63 33.94 34.21 611,467 +0.07(+0.20%)
May 30, 2008 33.17 34.15 33.17 34.15 811,911 +0.85(+2.56%)
May 29, 2008 32.04 33.43 31.59 33.29 1,040,584 +1.71(+5.40%)
May 28, 2008 31.50 31.66 31.41 31.59 483,728 -0.04(-0.12%)
May 27, 2008 31.62 31.72 31.30 31.63 322,065 +0.12(+0.38%)
May 26, 2008 31.48 31.68 31.41 31.51 0 +0.00(+0.00%)
May 23, 2008 31.48 31.68 31.41 31.51 374,160 -0.19(-0.61%)
May 22, 2008 31.45 32.04 31.45 31.70 361,435 +0.19(+0.62%)
May 21, 2008 31.98 32.16 31.48 31.51 321,216 -0.33(-1.03%)
May 20, 2008 32.00 32.05 31.71 31.83 497,076 -0.34(-1.05%)
May 19, 2008 31.77 32.54 31.58 32.17 490,758 +0.53(+1.68%)
May 16, 2008 30.86 31.68 30.74 31.64 558,401 +0.99(+3.25%)
May 15, 2008 30.43 30.69 30.22 30.65 282,419 +0.17(+0.56%)
May 14, 2008 30.54 30.80 30.29 30.47 1,194,808 +0.13(+0.44%)
May 13, 2008 30.44 30.56 30.12 30.34 580,780 -0.03(-0.10%)
May 12, 2008 30.32 30.41 30.15 30.37 686,090 +0.15(+0.50%)
May 09, 2008 29.73 30.31 29.59 30.22 167,675 +0.18(+0.60%)
May 08, 2008 30.24 30.30 29.87 30.04 405,435 -0.20(-0.67%)
May 07, 2008 30.93 31.06 30.20 30.24 230,971 -0.70(-2.27%)
May 06, 2008 31.05 31.06 30.63 30.94 342,290 +0.02(+0.05%)
May 05, 2008 30.58 31.03 30.41 30.93 360,312 +0.21(+0.68%)
May 02, 2008 31.24 31.37 30.46 30.72 360,716 -0.45(-1.44%)
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.