Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 43.89 45.18 43.89 45.17 613,713 +1.13(+2.56%)
May 29, 2008 42.38 44.22 41.79 44.05 786,563 +2.26(+5.40%)
May 28, 2008 41.67 41.89 41.55 41.79 365,644 -0.05(-0.12%)
May 27, 2008 41.83 41.96 41.40 41.84 243,445 +0.16(+0.38%)
May 26, 2008 41.64 41.91 41.55 41.68 0 +0.00(+0.00%)
May 23, 2008 41.64 41.91 41.55 41.68 282,822 -0.26(-0.61%)
May 22, 2008 41.61 42.38 41.60 41.94 273,204 +0.26(+0.62%)
May 21, 2008 42.31 42.55 41.64 41.68 242,803 -0.44(-1.03%)
May 20, 2008 42.33 42.40 41.95 42.12 375,733 -0.45(-1.05%)
May 19, 2008 42.04 43.05 41.78 42.56 370,957 +0.70(+1.68%)
May 16, 2008 40.83 41.91 40.66 41.86 422,087 +1.32(+3.25%)
May 15, 2008 40.26 40.60 39.98 40.54 213,477 +0.23(+0.56%)
May 14, 2008 40.40 40.74 40.08 40.31 903,140 +0.18(+0.44%)
May 13, 2008 40.27 40.42 39.85 40.14 439,004 -0.04(-0.10%)
May 12, 2008 40.11 40.23 39.89 40.18 518,607 +0.20(+0.50%)
May 09, 2008 39.33 40.10 39.15 39.98 126,743 +0.24(+0.60%)
May 08, 2008 40.01 40.08 39.51 39.74 306,463 -0.27(-0.67%)
May 07, 2008 40.92 41.10 39.95 40.01 174,588 -0.93(-2.27%)
May 06, 2008 41.08 41.09 40.52 40.94 258,732 +0.02(+0.05%)
May 05, 2008 40.45 41.05 40.24 40.92 272,355 +0.28(+0.68%)
May 02, 2008 41.32 41.50 40.30 40.64 272,660 -0.59(-1.44%)
May 01, 2008 40.65 41.25 40.12 41.24 288,708 +0.72(+1.78%)
Apr 30, 2008 40.84 41.35 40.49 40.51 337,239 -0.31(-0.75%)
Apr 29, 2008 41.00 41.13 40.60 40.82 316,434 -0.30(-0.72%)
Apr 28, 2008 41.12 41.29 40.64 41.12 248,091 +0.07(+0.17%)
Apr 25, 2008 41.08 41.15 40.43 41.05 225,513 +0.08(+0.19%)
Apr 24, 2008 40.88 41.25 40.05 40.97 466,827 -0.17(-0.41%)
Apr 23, 2008 40.06 41.28 40.06 41.14 529,217 +1.11(+2.77%)
Apr 22, 2008 42.94 43.00 39.84 40.03 776,731 -3.01(-6.99%)
Apr 21, 2008 42.41 43.31 42.00 43.04 471,754 +0.62(+1.47%)
Apr 18, 2008 42.36 42.53 42.17 42.41 311,103 +0.80(+1.93%)
Apr 17, 2008 41.49 41.72 41.31 41.61 214,626 -0.13(-0.31%)
Apr 16, 2008 40.72 41.80 40.57 41.74 310,001 +1.28(+3.15%)
Apr 15, 2008 40.30 40.79 40.15 40.46 408,807 +0.24(+0.59%)
Apr 14, 2008 40.30 40.55 40.12 40.23 428,771 +0.00(+0.00%)
Apr 11, 2008 40.58 40.65 40.10 40.23 304,577 -0.66(-1.62%)
Apr 10, 2008 41.02 41.23 40.46 40.89 845,420 -0.03(-0.07%)
Apr 09, 2008 41.65 41.98 40.79 40.92 337,622 -0.76(-1.83%)
Apr 08, 2008 41.69 41.81 41.41 41.68 167,447 -0.31(-0.73%)
Apr 07, 2008 42.16 42.24 41.70 41.99 232,627 +0.00(+0.00%)
Apr 04, 2008 41.24 42.14 41.19 41.99 247,987 +0.58(+1.41%)
Apr 03, 2008 41.40 41.67 41.06 41.40 261,757 -0.09(-0.21%)
Apr 02, 2008 41.41 41.59 40.98 41.49 285,680 +0.31(+0.74%)
Apr 01, 2008 40.59 41.19 40.16 41.19 468,720 +1.26(+3.15%)
Mar 31, 2008 39.89 40.20 39.42 39.93 368,040 +0.17(+0.42%)
Mar 28, 2008 40.56 40.73 39.70 39.76 199,986 -0.62(-1.54%)
Mar 27, 2008 40.84 40.89 40.14 40.38 182,504 -0.44(-1.07%)
Mar 26, 2008 40.34 40.86 39.99 40.82 288,705 +0.42(+1.03%)
Mar 25, 2008 39.86 40.62 39.53 40.40 451,510 +0.67(+1.69%)
Mar 24, 2008 39.09 40.01 39.09 39.73 461,809 +0.64(+1.65%)
Mar 21, 2008 39.51 39.63 38.93 39.09 446,307 +0.00(+0.00%)
Mar 20, 2008 39.51 39.63 38.93 39.09 446,307 -0.45(-1.13%)
Mar 19, 2008 40.67 40.80 39.47 39.53 321,959 -0.89(-2.20%)
Mar 18, 2008 39.09 40.42 38.91 40.42 402,624 +1.94(+5.04%)
Mar 17, 2008 38.06 38.83 37.91 38.48 336,814 -0.57(-1.47%)
Mar 14, 2008 40.48 40.66 38.60 39.06 274,261 -1.34(-3.31%)
Mar 13, 2008 39.18 40.39 38.79 40.39 385,320 +0.81(+2.05%)
Mar 12, 2008 39.68 40.04 39.45 39.58 461,010 +0.05(+0.12%)
Mar 11, 2008 40.11 40.12 38.86 39.53 568,621 +0.58(+1.50%)
Mar 10, 2008 39.99 40.06 38.89 38.95 291,339 -1.06(-2.65%)
Mar 07, 2008 40.32 40.44 39.95 40.01 434,735 -0.76(-1.87%)
Mar 06, 2008 41.00 41.29 40.66 40.77 461,818 -0.53(-1.29%)
Mar 05, 2008 41.17 41.49 40.98 41.30 470,546 +0.06(+0.14%)
Mar 04, 2008 41.20 41.41 40.72 41.25 367,837 -0.20(-0.48%)
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.