Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.39 32.87 32.09 32.09 240,106 -0.54(-1.65%)
Dec 28, 2007 32.65 32.88 32.36 32.63 229,010 +0.15(+0.46%)
Dec 27, 2007 33.05 33.20 32.41 32.48 303,585 -0.67(-2.03%)
Dec 26, 2007 33.05 33.29 32.87 33.15 181,938 -0.19(-0.58%)
Dec 24, 2007 32.93 33.44 32.83 33.35 100,855 +0.45(+1.36%)
Dec 21, 2007 32.88 33.02 32.82 32.90 691,443 +0.62(+1.92%)
Dec 20, 2007 32.16 32.46 31.94 32.28 624,465 +0.52(+1.62%)
Dec 19, 2007 31.72 32.17 31.54 31.76 826,332 -0.18(-0.56%)
Dec 18, 2007 32.21 32.36 31.58 31.94 707,754 -0.10(-0.33%)
Dec 17, 2007 32.70 32.72 31.93 32.04 449,598 -0.87(-2.64%)
Dec 14, 2007 33.20 33.39 32.88 32.91 271,657 -0.37(-1.12%)
Dec 13, 2007 33.21 33.49 33.11 33.29 418,048 -0.07(-0.22%)
Dec 12, 2007 34.46 34.46 33.16 33.36 494,665 -0.40(-1.17%)
Dec 11, 2007 34.51 34.59 33.70 33.76 377,558 -0.73(-2.10%)
Dec 10, 2007 34.25 34.61 33.98 34.48 275,322 +0.38(+1.12%)
Dec 07, 2007 34.04 34.21 33.69 34.10 228,489 +0.19(+0.57%)
Dec 06, 2007 33.41 33.97 33.30 33.91 673,763 +0.38(+1.14%)
Dec 05, 2007 33.77 33.77 33.39 33.53 393,582 +0.22(+0.65%)
Dec 04, 2007 33.20 33.56 33.15 33.31 377,540 -0.16(-0.49%)
Dec 03, 2007 33.62 33.82 33.34 33.47 351,414 -0.14(-0.42%)
Nov 30, 2007 34.10 34.14 33.41 33.62 440,565 -0.14(-0.42%)
Nov 29, 2007 33.04 33.89 32.90 33.76 566,978 +0.65(+1.97%)
Nov 28, 2007 32.75 33.20 32.41 33.11 383,294 +0.55(+1.68%)
Nov 27, 2007 32.14 32.73 31.88 32.56 404,966 +0.50(+1.56%)
Nov 26, 2007 32.13 32.87 32.06 32.06 390,775 -0.10(-0.30%)
Nov 23, 2007 32.22 32.37 31.94 32.16 171,524 +0.07(+0.21%)
Nov 21, 2007 32.61 32.84 32.05 32.09 453,475 -0.78(-2.37%)
Nov 20, 2007 32.75 33.48 32.51 32.87 649,598 +0.22(+0.66%)
Nov 19, 2007 33.04 33.16 32.48 32.65 641,848 -0.56(-1.69%)
Nov 16, 2007 33.33 33.35 32.64 33.21 510,962 -0.11(-0.34%)
Nov 15, 2007 33.60 33.93 33.29 33.32 521,123 -0.46(-1.35%)
Nov 14, 2007 34.11 34.33 33.73 33.78 349,064 -0.28(-0.83%)
Nov 13, 2007 33.40 34.20 33.37 34.06 349,197 +0.93(+2.82%)
Nov 12, 2007 34.68 34.88 32.99 33.13 692,648 -1.65(-4.73%)
Nov 09, 2007 34.83 35.16 34.36 34.77 592,246 -0.32(-0.92%)
Nov 08, 2007 34.86 35.20 34.37 35.10 759,893 +0.51(+1.47%)
Nov 07, 2007 34.92 35.35 34.51 34.59 523,669 -1.03(-2.90%)
Nov 06, 2007 35.08 35.75 34.85 35.62 609,759 +0.76(+2.17%)
Nov 05, 2007 34.34 34.97 34.10 34.86 472,994 +0.23(+0.67%)
Nov 02, 2007 35.39 35.42 34.53 34.63 464,171 -0.53(-1.51%)
Nov 01, 2007 34.91 35.27 34.64 35.16 561,631 -0.32(-0.91%)
Oct 31, 2007 35.60 35.63 35.04 35.49 623,128 -0.03(-0.08%)
Oct 30, 2007 35.54 35.97 35.37 35.52 317,647 -0.06(-0.17%)
Oct 29, 2007 35.53 35.87 35.34 35.57 326,203 +0.11(+0.32%)
Oct 26, 2007 35.67 35.67 35.19 35.46 363,903 +0.31(+0.87%)
Oct 25, 2007 36.05 36.29 34.91 35.16 505,882 -0.95(-2.63%)
Oct 24, 2007 35.28 36.50 35.28 36.11 1,038,770 +0.59(+1.66%)
Oct 23, 2007 36.67 37.59 35.38 35.52 1,230,481 +0.79(+2.28%)
Oct 22, 2007 34.41 34.72 34.18 34.72 404,144 +0.01(+0.02%)
Oct 19, 2007 35.32 35.61 34.71 34.71 359,492 -0.61(-1.72%)
Oct 18, 2007 34.86 35.40 34.74 35.32 385,828 +0.39(+1.11%)
Oct 17, 2007 35.75 35.75 34.57 34.93 383,957 -0.41(-1.16%)
Oct 16, 2007 35.74 36.05 35.22 35.34 327,272 -0.56(-1.56%)
Oct 15, 2007 36.23 36.65 35.69 35.90 458,957 -0.39(-1.07%)
Oct 12, 2007 36.61 36.65 36.08 36.29 235,294 -0.13(-0.37%)
Oct 11, 2007 37.03 37.03 36.20 36.43 426,069 -0.41(-1.12%)
Oct 10, 2007 36.99 36.99 36.40 36.84 419,786 -0.14(-0.38%)
Oct 09, 2007 37.20 37.33 36.74 36.98 628,475 -0.06(-0.16%)
Oct 08, 2007 36.51 38.27 36.47 37.04 218,850 +0.55(+1.52%)
Oct 05, 2007 35.90 36.67 35.76 36.49 277,139 +0.60(+1.67%)
Oct 04, 2007 36.13 36.42 35.78 35.89 326,604 -0.04(-0.10%)
Oct 03, 2007 35.91 36.02 35.61 35.93 290,374 -0.11(-0.31%)
Oct 02, 2007 36.14 36.21 35.81 36.04 292,379 -0.05(-0.15%)
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.