Crane Company (NY: CR )

93.12 USD +1.03 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 44.40 44.40 43.46 43.69 260,041 +0.16(+0.37%)
May 30, 2007 42.80 43.53 42.79 43.53 287,900 +0.63(+1.47%)
May 29, 2007 43.15 43.23 42.88 42.90 171,400 -0.23(-0.53%)
May 25, 2007 42.65 43.17 42.51 43.13 157,000 +0.54(+1.27%)
May 24, 2007 43.88 44.00 42.58 42.59 415,400 -1.00(-2.29%)
May 23, 2007 42.96 43.69 42.84 43.59 275,600 +0.66(+1.54%)
May 22, 2007 42.64 42.95 42.47 42.93 289,800 +0.33(+0.77%)
May 21, 2007 42.70 43.05 42.56 42.60 309,900 -0.07(-0.16%)
May 18, 2007 42.32 42.84 42.25 42.67 208,500 +0.41(+0.97%)
May 17, 2007 42.25 42.55 42.18 42.26 196,000 -0.43(-1.01%)
May 16, 2007 42.37 42.70 42.19 42.69 203,600 +0.30(+0.71%)
May 15, 2007 42.50 42.78 42.06 42.39 291,400 -0.11(-0.26%)
May 14, 2007 42.69 42.75 42.43 42.50 122,500 -0.11(-0.26%)
May 11, 2007 42.65 42.68 42.32 42.61 171,700 +0.15(+0.35%)
May 10, 2007 42.61 42.62 41.99 42.46 213,700 -0.40(-0.93%)
May 09, 2007 42.07 42.91 42.00 42.86 204,900 +0.67(+1.59%)
May 08, 2007 42.15 42.25 41.66 42.19 174,400 -0.28(-0.66%)
May 07, 2007 42.51 42.61 42.04 42.47 345,200 -0.04(-0.09%)
May 04, 2007 42.56 42.63 42.17 42.51 251,000 -0.05(-0.12%)
May 03, 2007 42.91 42.92 42.40 42.56 217,200 -0.38(-0.88%)
May 02, 2007 42.00 43.06 41.95 42.94 231,600 +0.96(+2.29%)
May 01, 2007 42.50 42.50 41.90 41.98 528,500 -0.53(-1.25%)
Apr 30, 2007 43.30 43.30 42.49 42.51 364,700 -0.68(-1.57%)
Apr 27, 2007 42.96 43.56 42.72 43.19 441,500 +0.15(+0.35%)
Apr 26, 2007 42.88 43.16 42.81 43.04 406,600 +0.08(+0.19%)
Apr 25, 2007 44.00 44.01 42.50 42.96 859,300 -1.45(-3.27%)
Apr 24, 2007 43.50 44.98 42.61 44.41 1,028,000 +2.70(+6.47%)
Apr 23, 2007 41.55 41.85 41.51 41.71 185,600 +0.24(+0.58%)
Apr 20, 2007 41.50 41.60 41.27 41.47 256,000 +0.19(+0.46%)
Apr 19, 2007 40.60 41.38 40.33 41.28 266,100 +0.29(+0.71%)
Apr 18, 2007 41.12 41.20 40.75 40.99 138,600 -0.28(-0.68%)
Apr 17, 2007 41.27 41.35 41.11 41.27 93,100 +0.06(+0.15%)
Apr 16, 2007 40.76 41.23 40.70 41.21 134,900 +0.58(+1.43%)
Apr 13, 2007 40.84 40.90 40.45 40.63 154,000 -0.10(-0.25%)
Apr 12, 2007 40.68 40.80 40.34 40.73 198,100 -0.01(-0.02%)
Apr 11, 2007 41.15 41.28 40.65 40.74 223,300 -0.42(-1.02%)
Apr 10, 2007 41.03 41.24 41.00 41.16 168,200 +0.23(+0.56%)
Apr 09, 2007 40.73 41.00 40.61 40.93 198,400 +0.30(+0.74%)
Apr 05, 2007 40.70 40.75 40.60 40.63 109,500 -0.07(-0.17%)
Apr 04, 2007 40.86 40.95 40.63 40.70 217,400 -0.10(-0.25%)
Apr 03, 2007 40.77 41.00 40.56 40.80 192,400 +0.17(+0.42%)
Apr 02, 2007 40.42 40.68 40.37 40.63 178,100 +0.21(+0.52%)
Mar 30, 2007 40.31 40.70 40.14 40.42 167,900 +0.11(+0.27%)
Mar 29, 2007 39.86 40.31 39.76 40.31 364,400 +0.70(+1.77%)
Mar 28, 2007 39.60 39.68 39.16 39.61 229,600 -0.04(-0.10%)
Mar 27, 2007 40.01 40.01 39.43 39.65 181,200 -0.46(-1.15%)
Mar 26, 2007 40.38 40.38 39.85 40.11 186,100 -0.18(-0.45%)
Mar 23, 2007 40.10 40.42 40.02 40.29 243,000 +0.23(+0.57%)
Mar 22, 2007 40.47 40.47 39.85 40.06 347,800 -0.35(-0.87%)
Mar 21, 2007 39.89 40.48 39.82 40.41 221,800 +0.41(+1.02%)
Mar 20, 2007 40.06 40.10 39.88 40.00 227,900 -0.06(-0.15%)
Mar 19, 2007 39.93 40.09 39.81 40.06 509,100 +0.26(+0.65%)
Mar 16, 2007 39.60 39.81 39.42 39.80 562,500 +0.27(+0.68%)
Mar 15, 2007 39.55 39.67 39.45 39.53 395,100 +0.01(+0.03%)
Mar 14, 2007 39.20 39.52 38.69 39.52 346,300 +0.41(+1.05%)
Mar 13, 2007 39.47 39.37 38.95 39.11 314,500 -0.36(-0.91%)
Mar 12, 2007 39.31 39.56 39.25 39.47 192,900 -0.02(-0.05%)
Mar 09, 2007 39.38 39.60 39.20 39.49 287,700 +0.28(+0.71%)
Mar 08, 2007 38.96 39.29 38.80 39.21 334,000 +0.46(+1.19%)
Mar 07, 2007 38.42 38.86 38.40 38.75 268,000 +0.37(+0.96%)
Mar 06, 2007 37.86 38.65 37.86 38.38 417,400 +0.69(+1.83%)
Mar 05, 2007 37.80 38.11 37.68 37.69 483,500 -0.47(-1.23%)
Mar 02, 2007 38.19 38.45 37.63 38.16 504,000 -0.08(-0.21%)
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.