Crane Company (NY: CR )

92.06 USD +0.57 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 38.80 39.08 38.68 38.94 378,600 +0.18(+0.46%)
Oct 30, 2006 38.22 38.85 38.22 38.76 244,600 +0.54(+1.41%)
Oct 27, 2006 38.86 39.11 38.20 38.22 308,900 -0.72(-1.85%)
Oct 26, 2006 38.65 39.10 38.07 38.94 705,700 +0.50(+1.30%)
Oct 25, 2006 42.37 42.37 37.42 38.44 1,145,600 -3.93(-9.28%)
Oct 24, 2006 43.15 43.21 42.36 42.37 272,800 -0.13(-0.31%)
Oct 23, 2006 42.29 42.74 42.22 42.50 428,300 +0.16(+0.38%)
Oct 20, 2006 42.47 42.53 41.90 42.34 186,700 -0.21(-0.49%)
Oct 19, 2006 42.60 42.65 42.43 42.55 120,600 -0.05(-0.12%)
Oct 18, 2006 42.90 43.16 42.48 42.60 238,600 -0.26(-0.61%)
Oct 17, 2006 43.71 43.71 42.56 42.86 168,600 -0.91(-2.08%)
Oct 16, 2006 43.51 43.85 43.42 43.77 230,800 +0.47(+1.09%)
Oct 13, 2006 43.25 43.47 43.15 43.30 147,300 -0.02(-0.05%)
Oct 12, 2006 42.80 43.40 42.79 43.32 170,800 +0.69(+1.62%)
Oct 11, 2006 42.23 42.94 42.22 42.63 206,100 +0.40(+0.95%)
Oct 10, 2006 42.12 42.46 41.99 42.23 210,500 +0.21(+0.50%)
Oct 09, 2006 41.50 42.27 41.34 42.02 242,600 +0.40(+0.96%)
Oct 06, 2006 41.90 41.97 41.03 41.62 366,800 -0.48(-1.14%)
Oct 05, 2006 41.50 42.33 41.50 42.10 214,800 +0.44(+1.06%)
Oct 04, 2006 41.24 41.69 41.08 41.66 292,400 +0.33(+0.80%)
Oct 03, 2006 41.42 41.58 41.20 41.33 213,200 -0.09(-0.22%)
Oct 02, 2006 41.80 42.03 41.22 41.42 189,300 -0.38(-0.91%)
Sep 29, 2006 42.27 42.34 41.49 41.80 234,600 -0.46(-1.09%)
Sep 28, 2006 42.25 42.62 41.85 42.26 177,700 -0.04(-0.09%)
Sep 27, 2006 42.16 42.78 42.16 42.30 235,000 +0.14(+0.33%)
Sep 26, 2006 41.05 42.16 40.96 42.16 345,200 +1.08(+2.63%)
Sep 25, 2006 40.72 41.28 40.66 41.08 209,700 +0.56(+1.38%)
Sep 22, 2006 40.83 40.86 40.28 40.52 159,000 -0.41(-1.00%)
Sep 21, 2006 41.50 41.50 40.86 40.93 258,000 -0.57(-1.37%)
Sep 20, 2006 40.75 41.66 40.69 41.50 245,100 +0.94(+2.32%)
Sep 19, 2006 40.44 40.67 39.95 40.56 252,600 +0.06(+0.15%)
Sep 18, 2006 40.57 40.86 40.23 40.50 179,900 -0.03(-0.07%)
Sep 15, 2006 41.06 41.09 40.47 40.53 410,500 -0.47(-1.15%)
Sep 14, 2006 41.02 41.13 40.95 41.00 231,400 -0.08(-0.19%)
Sep 13, 2006 40.52 41.14 40.36 41.08 271,400 +0.56(+1.38%)
Sep 12, 2006 39.83 40.54 39.76 40.52 179,100 +0.79(+1.99%)
Sep 11, 2006 39.73 39.95 39.34 39.73 219,300 +0.00(+0.00%)
Sep 08, 2006 39.40 39.91 39.40 39.73 171,000 +0.12(+0.30%)
Sep 07, 2006 39.70 39.88 39.36 39.61 200,900 -0.21(-0.53%)
Sep 06, 2006 40.30 40.33 39.75 39.82 140,500 -0.63(-1.56%)
Sep 05, 2006 40.18 40.68 39.91 40.45 169,800 +0.20(+0.50%)
Sep 01, 2006 40.09 40.47 39.90 40.25 190,200 +0.27(+0.68%)
Aug 31, 2006 39.86 40.20 39.73 39.98 284,200 -0.03(-0.07%)
Aug 30, 2006 39.75 40.06 39.61 40.01 231,500 +0.37(+0.93%)
Aug 29, 2006 39.15 39.78 39.04 39.64 342,800 +0.55(+1.41%)
Aug 28, 2006 38.90 39.30 38.90 39.09 143,800 +0.14(+0.36%)
Aug 25, 2006 38.65 39.11 38.50 38.95 93,800 +0.13(+0.33%)
Aug 24, 2006 39.15 39.21 38.49 38.82 156,700 -0.30(-0.77%)
Aug 23, 2006 39.34 39.75 38.75 39.12 153,200 -0.21(-0.53%)
Aug 22, 2006 38.45 39.55 38.45 39.33 164,200 +0.33(+0.85%)
Aug 21, 2006 39.25 39.38 38.84 39.00 138,000 -0.47(-1.19%)
Aug 18, 2006 39.74 39.77 39.15 39.47 125,800 -0.27(-0.68%)
Aug 17, 2006 39.73 40.00 39.48 39.74 131,200 -0.11(-0.28%)
Aug 16, 2006 39.18 40.00 39.05 39.85 110,600 +0.70(+1.79%)
Aug 15, 2006 38.30 39.16 38.27 39.15 91,600 +1.14(+3.00%)
Aug 14, 2006 38.14 38.53 37.90 38.01 172,700 +0.08(+0.21%)
Aug 11, 2006 38.29 38.31 37.44 37.93 183,700 -0.37(-0.97%)
Aug 10, 2006 38.42 38.63 38.02 38.30 235,100 -0.22(-0.57%)
Aug 09, 2006 39.25 39.48 38.49 38.52 169,900 -0.52(-1.33%)
Aug 08, 2006 39.68 39.78 38.93 39.04 205,400 -0.37(-0.94%)
Aug 07, 2006 39.32 39.61 39.05 39.41 139,600 +0.09(+0.23%)
Aug 04, 2006 40.00 40.18 38.95 39.32 182,100 -0.57(-1.43%)
Aug 03, 2006 39.40 40.02 39.19 39.89 183,000 +0.43(+1.09%)
Aug 02, 2006 39.36 39.84 39.14 39.46 192,100 +0.20(+0.51%)
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.