Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 29.39 29.31 28.75 28.79 461,639 -0.60(-2.04%)
Feb 27, 2006 29.17 29.70 29.02 29.39 379,552 +0.22(+0.74%)
Feb 24, 2006 29.08 29.25 28.80 29.17 294,657 -0.01(-0.03%)
Feb 23, 2006 29.32 29.61 28.98 29.18 357,894 -0.16(-0.56%)
Feb 22, 2006 29.36 29.73 29.17 29.34 304,149 +0.04(+0.15%)
Feb 21, 2006 28.98 29.34 28.98 29.30 449,339 +0.26(+0.90%)
Feb 17, 2006 29.66 29.66 28.91 29.04 336,637 -0.58(-1.97%)
Feb 16, 2006 29.52 29.67 29.41 29.62 254,015 +0.25(+0.87%)
Feb 15, 2006 29.31 29.62 29.10 29.37 385,033 +0.09(+0.31%)
Feb 14, 2006 28.74 29.51 28.42 29.28 495,463 +0.56(+1.95%)
Feb 13, 2006 28.71 28.77 28.35 28.72 332,091 -0.07(-0.26%)
Feb 10, 2006 28.71 28.83 28.12 28.79 365,113 -0.01(-0.03%)
Feb 09, 2006 28.51 29.10 28.48 28.80 454,018 +0.43(+1.53%)
Feb 08, 2006 28.00 28.46 27.72 28.36 388,108 +0.47(+1.69%)
Feb 07, 2006 27.57 28.03 27.53 27.89 535,303 +0.31(+1.14%)
Feb 06, 2006 27.59 27.71 27.36 27.58 320,326 -0.04(-0.14%)
Feb 03, 2006 27.45 27.68 27.38 27.62 364,846 -0.02(-0.08%)
Feb 02, 2006 28.03 28.24 27.36 27.64 357,760 -0.47(-1.68%)
Feb 01, 2006 27.94 28.33 27.70 28.11 275,272 +0.19(+0.70%)
Jan 31, 2006 27.90 28.25 27.50 27.91 490,249 +0.02(+0.05%)
Jan 30, 2006 27.61 28.08 27.58 27.90 343,455 +0.24(+0.87%)
Jan 27, 2006 27.68 27.81 27.33 27.66 391,317 -0.01(-0.03%)
Jan 26, 2006 27.92 27.83 27.43 27.67 525,544 -0.25(-0.88%)
Jan 25, 2006 28.21 28.36 27.70 27.91 376,209 -0.22(-0.77%)
Jan 24, 2006 27.68 28.72 27.60 28.13 659,236 +0.89(+3.27%)
Jan 23, 2006 27.07 27.42 26.94 27.24 312,305 +0.25(+0.91%)
Jan 20, 2006 28.01 28.01 26.96 26.99 351,744 -0.93(-3.32%)
Jan 19, 2006 27.33 27.94 27.24 27.92 190,645 +0.69(+2.53%)
Jan 18, 2006 27.21 27.45 27.05 27.23 226,073 -0.13(-0.46%)
Jan 17, 2006 27.15 27.44 26.94 27.36 324,337 +0.10(+0.36%)
Jan 13, 2006 27.46 27.60 27.26 27.26 259,764 -0.10(-0.36%)
Jan 12, 2006 27.35 27.64 27.29 27.36 261,100 +0.02(+0.05%)
Jan 11, 2006 27.56 27.56 27.06 27.35 362,573 -0.18(-0.65%)
Jan 10, 2006 27.20 27.68 27.18 27.53 377,145 +0.07(+0.25%)
Jan 09, 2006 27.13 27.52 27.11 27.46 323,134 +0.28(+1.05%)
Jan 06, 2006 26.88 27.17 26.67 27.17 397,199 +0.55(+2.05%)
Jan 05, 2006 26.67 26.71 26.28 26.63 398,402 -0.08(-0.31%)
Jan 04, 2006 26.82 26.93 26.64 26.71 307,358 -0.16(-0.58%)
Jan 03, 2006 26.61 26.88 25.89 26.87 480,356 +0.49(+1.84%)
Dec 30, 2005 26.38 26.49 26.13 26.38 413,643 +0.01(+0.03%)
Dec 29, 2005 26.75 26.81 26.37 26.37 394,392 -0.45(-1.67%)
Dec 28, 2005 26.79 26.98 26.55 26.82 348,535 +0.19(+0.70%)
Dec 27, 2005 27.30 27.30 26.52 26.64 429,018 -0.69(-2.52%)
Dec 23, 2005 27.26 27.57 27.25 27.32 233,426 +0.06(+0.22%)
Dec 22, 2005 27.23 27.29 26.98 27.26 331,155 +0.31(+1.14%)
Dec 21, 2005 27.21 27.31 26.91 26.96 664,717 -0.09(-0.33%)
Dec 20, 2005 27.00 27.34 26.89 27.05 429,553 +0.16(+0.58%)
Dec 19, 2005 27.79 27.79 26.87 26.89 626,615 -0.90(-3.23%)
Dec 16, 2005 27.78 28.25 27.64 27.79 1,289,461 +0.06(+0.22%)
Dec 15, 2005 27.34 27.77 27.05 27.73 1,382,377 +0.90(+3.35%)
Dec 14, 2005 26.93 27.56 26.59 26.83 1,515,401 +1.21(+4.73%)
Dec 13, 2005 25.06 26.48 25.06 25.62 735,307 +0.67(+2.70%)
Dec 12, 2005 24.95 25.06 24.84 24.95 460,569 +0.17(+0.69%)
Dec 09, 2005 24.54 24.77 24.42 24.77 285,700 +0.34(+1.41%)
Dec 08, 2005 24.53 24.92 24.35 24.43 252,410 -0.04(-0.18%)
Dec 07, 2005 24.69 24.95 24.44 24.47 473,270 -0.22(-0.88%)
Dec 06, 2005 24.72 24.90 24.55 24.69 357,760 +0.07(+0.27%)
Dec 05, 2005 24.67 24.95 24.56 24.62 586,106 +0.00(+0.00%)
Dec 02, 2005 24.53 24.64 24.23 24.62 291,850 +0.11(+0.46%)
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.