Crane Company (NY: CR )

90.43 USD +3.93 (+4.54%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 35.57 35.94 34.61 35.92 359,300 +0.65(+1.84%)
Dec 30, 2005 35.27 35.42 34.93 35.27 309,400 +0.01(+0.03%)
Dec 29, 2005 35.76 35.84 35.25 35.26 295,000 -0.60(-1.67%)
Dec 28, 2005 35.82 36.07 35.50 35.86 260,700 +0.25(+0.70%)
Dec 27, 2005 36.50 36.50 35.46 35.61 320,900 -0.92(-2.52%)
Dec 23, 2005 36.45 36.86 36.43 36.53 174,600 +0.08(+0.22%)
Dec 22, 2005 36.40 36.49 36.07 36.45 247,700 +0.41(+1.14%)
Dec 21, 2005 36.38 36.51 35.97 36.04 497,200 -0.12(-0.33%)
Dec 20, 2005 36.10 36.55 35.95 36.16 321,300 +0.21(+0.58%)
Dec 19, 2005 37.15 37.15 35.92 35.95 468,700 -1.20(-3.23%)
Dec 16, 2005 37.14 37.77 36.95 37.15 964,500 +0.08(+0.22%)
Dec 15, 2005 36.55 37.13 36.17 37.07 1,034,000 +1.20(+3.35%)
Dec 14, 2005 36.00 36.84 35.55 35.87 1,133,500 +1.62(+4.73%)
Dec 13, 2005 33.50 35.40 33.50 34.25 550,000 +0.90(+2.70%)
Dec 12, 2005 33.35 33.50 33.21 33.35 344,500 +0.23(+0.69%)
Dec 09, 2005 32.81 33.12 32.65 33.12 213,700 +0.46(+1.41%)
Dec 08, 2005 32.80 33.32 32.55 32.66 188,800 -0.06(-0.18%)
Dec 07, 2005 33.01 33.35 32.68 32.72 354,000 -0.29(-0.88%)
Dec 06, 2005 33.05 33.29 32.82 33.01 267,600 +0.09(+0.27%)
Dec 05, 2005 32.98 33.36 32.83 32.92 438,400 +0.00(+0.00%)
Dec 02, 2005 32.79 32.94 32.40 32.92 218,300 +0.15(+0.46%)
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.