Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 45.18 45.36 44.60 44.98 461,313 -0.21(-0.46%)
Jun 28, 2007 45.12 45.55 44.88 45.18 147,337 +0.16(+0.35%)
Jun 27, 2007 44.21 45.04 44.21 45.03 160,373 +0.49(+1.11%)
Jun 26, 2007 44.88 45.15 44.28 44.53 682,319 -0.30(-0.66%)
Jun 25, 2007 45.20 45.52 44.70 44.83 230,606 -0.24(-0.53%)
Jun 22, 2007 45.27 45.38 44.85 45.06 330,750 -0.18(-0.39%)
Jun 21, 2007 45.20 45.42 44.57 45.24 257,082 -0.14(-0.31%)
Jun 20, 2007 44.99 46.01 44.99 45.38 601,475 +0.57(+1.28%)
Jun 19, 2007 44.66 45.01 44.37 44.81 122,174 +0.07(+0.15%)
Jun 18, 2007 44.76 44.98 44.68 44.74 278,809 -0.11(-0.24%)
Jun 15, 2007 44.93 45.29 44.59 44.85 418,466 +0.32(+0.71%)
Jun 14, 2007 43.89 44.65 43.80 44.53 390,777 +0.76(+1.74%)
Jun 13, 2007 43.10 43.84 43.10 43.77 265,874 +0.82(+1.91%)
Jun 12, 2007 42.95 43.21 42.68 42.95 236,164 -0.08(-0.18%)
Jun 11, 2007 43.02 43.17 42.69 43.03 260,417 -0.01(-0.02%)
Jun 08, 2007 42.43 43.05 42.25 43.04 175,935 +0.61(+1.45%)
Jun 07, 2007 43.34 43.37 42.40 42.42 252,838 -0.96(-2.21%)
Jun 06, 2007 43.73 43.73 43.21 43.38 307,508 -0.45(-1.02%)
Jun 05, 2007 43.70 43.90 43.59 43.83 215,043 +0.08(+0.18%)
Jun 04, 2007 43.47 43.88 43.42 43.75 330,852 +0.35(+0.80%)
Jun 01, 2007 43.45 43.48 43.17 43.40 238,387 +0.17(+0.39%)
May 31, 2007 43.94 43.94 43.01 43.23 262,782 +0.16(+0.37%)
May 30, 2007 42.35 43.08 42.34 43.08 290,935 +0.62(+1.47%)
May 29, 2007 42.70 42.78 42.43 42.45 173,207 -0.23(-0.53%)
May 25, 2007 42.20 42.72 42.07 42.68 158,655 +0.53(+1.27%)
May 24, 2007 43.42 43.54 42.14 42.15 419,779 -0.99(-2.29%)
May 23, 2007 42.51 43.23 42.39 43.14 278,505 +0.65(+1.54%)
May 22, 2007 42.20 42.50 42.03 42.48 292,855 +0.33(+0.77%)
May 21, 2007 42.25 42.60 42.12 42.16 313,167 -0.07(-0.16%)
May 18, 2007 41.88 42.39 41.81 42.22 210,698 +0.41(+0.97%)
May 17, 2007 41.81 42.11 41.74 41.82 198,066 -0.43(-1.01%)
May 16, 2007 41.93 42.25 41.75 42.24 205,746 +0.30(+0.71%)
May 15, 2007 42.06 42.33 41.62 41.95 294,472 -0.11(-0.26%)
May 14, 2007 42.24 42.30 41.99 42.06 123,791 -0.11(-0.26%)
May 11, 2007 42.20 42.23 41.88 42.17 173,510 +0.15(+0.35%)
May 10, 2007 42.17 42.18 41.55 42.02 215,953 -0.40(-0.93%)
May 09, 2007 41.63 42.46 41.56 42.41 207,060 +0.66(+1.59%)
May 08, 2007 41.71 41.81 41.23 41.75 176,238 -0.28(-0.66%)
May 07, 2007 42.07 42.17 41.60 42.03 348,839 -0.04(-0.09%)
May 04, 2007 42.12 42.19 41.73 42.07 253,646 -0.05(-0.12%)
May 03, 2007 42.46 42.47 41.96 42.12 219,490 -0.38(-0.89%)
May 02, 2007 41.56 42.61 41.51 42.49 234,041 +0.95(+2.29%)
May 01, 2007 42.06 42.06 41.46 41.54 534,072 -0.52(-1.25%)
Apr 30, 2007 42.85 42.85 42.05 42.07 368,545 -0.67(-1.57%)
Apr 27, 2007 42.51 43.11 42.27 42.74 446,155 +0.15(+0.35%)
Apr 26, 2007 42.43 42.71 42.36 42.59 410,887 +0.08(+0.19%)
Apr 25, 2007 43.54 43.55 42.06 42.51 868,360 -1.43(-3.26%)
Apr 24, 2007 43.05 44.51 42.17 43.95 1,038,839 +2.67(+6.47%)
Apr 23, 2007 41.12 41.41 41.08 41.27 187,556 +0.24(+0.58%)
Apr 20, 2007 41.07 41.17 40.84 41.04 258,699 +0.19(+0.46%)
Apr 19, 2007 40.18 40.95 39.91 40.85 268,905 +0.29(+0.71%)
Apr 18, 2007 40.69 40.77 40.32 40.56 140,061 -0.28(-0.68%)
Apr 17, 2007 40.84 40.92 40.68 40.84 94,081 +0.06(+0.15%)
Apr 16, 2007 40.33 40.80 40.28 40.78 136,322 +0.57(+1.43%)
Apr 13, 2007 40.41 40.47 40.03 40.21 155,623 -0.10(-0.25%)
Apr 12, 2007 40.26 40.37 39.92 40.30 200,188 -0.01(-0.02%)
Apr 11, 2007 40.72 40.85 40.23 40.31 225,654 -0.42(-1.02%)
Apr 10, 2007 40.60 40.81 40.57 40.73 169,973 +0.23(+0.56%)
Apr 09, 2007 40.30 40.57 40.19 40.50 200,491 +0.30(+0.74%)
Apr 05, 2007 40.28 40.32 40.18 40.21 110,654 -0.07(-0.17%)
Apr 04, 2007 40.43 40.52 40.21 40.28 219,692 -0.10(-0.25%)
Apr 03, 2007 40.34 40.57 40.14 40.37 194,428 +0.17(+0.42%)
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.