Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 31.57 31.96 31.42 31.60 705,360 -0.14(-0.45%)
Apr 27, 2006 32.04 32.54 31.58 31.74 512,709 -0.48(-1.49%)
Apr 26, 2006 32.68 33.21 32.04 32.22 513,511 -0.31(-0.94%)
Apr 25, 2006 33.36 33.41 32.25 32.53 699,878 +0.35(+1.09%)
Apr 24, 2006 32.01 32.30 31.39 32.18 403,483 +0.16(+0.51%)
Apr 21, 2006 32.16 32.35 31.79 32.01 346,663 +0.07(+0.23%)
Apr 20, 2006 31.64 32.01 31.56 31.94 300,673 +0.20(+0.64%)
Apr 19, 2006 31.62 32.03 31.27 31.74 375,140 +0.19(+0.62%)
Apr 18, 2006 30.20 31.72 30.29 31.54 631,829 +1.35(+4.48%)
Apr 17, 2006 30.22 30.44 29.95 30.19 310,433 -0.13(-0.42%)
Apr 13, 2006 30.26 30.59 30.03 30.32 201,073 +0.06(+0.20%)
Apr 12, 2006 29.97 30.26 29.87 30.26 305,887 +0.29(+0.97%)
Apr 11, 2006 30.47 30.69 29.92 29.96 275,272 -0.43(-1.40%)
Apr 10, 2006 30.21 30.51 29.96 30.39 213,506 +0.16(+0.52%)
Apr 07, 2006 30.47 30.82 29.95 30.23 288,240 -0.16(-0.54%)
Apr 06, 2006 30.52 30.59 29.96 30.40 222,731 -0.18(-0.59%)
Apr 05, 2006 30.42 30.67 29.96 30.58 195,324 +0.14(+0.47%)
Apr 04, 2006 30.15 30.72 29.97 30.44 217,784 +0.24(+0.79%)
Apr 03, 2006 30.68 30.89 30.17 30.20 241,581 -0.48(-1.56%)
Mar 31, 2006 30.76 30.87 30.33 30.67 367,118 +0.21(+0.69%)
Mar 30, 2006 30.50 30.70 30.20 30.47 219,923 +0.03(+0.10%)
Mar 29, 2006 30.12 30.76 30.07 30.44 274,603 +0.37(+1.22%)
Mar 28, 2006 30.11 30.78 30.03 30.07 422,200 +0.07(+0.25%)
Mar 27, 2006 29.92 29.99 29.78 29.99 233,560 +0.09(+0.30%)
Mar 24, 2006 29.86 30.23 29.84 29.90 195,190 +0.10(+0.33%)
Mar 23, 2006 29.83 30.15 29.68 29.81 326,476 +0.00(+0.00%)
Mar 22, 2006 29.01 29.86 28.98 29.81 270,192 +0.79(+2.73%)
Mar 21, 2006 29.29 29.59 29.01 29.01 436,772 -0.37(-1.27%)
Mar 20, 2006 29.87 29.87 29.26 29.39 293,454 -0.49(-1.65%)
Mar 17, 2006 29.92 30.09 29.64 29.88 992,263 +0.25(+0.86%)
Mar 16, 2006 29.78 29.81 29.55 29.63 184,495 +0.01(+0.03%)
Mar 15, 2006 29.01 29.65 29.00 29.62 303,748 +0.58(+1.98%)
Mar 14, 2006 28.57 29.10 28.29 29.04 198,265 +0.49(+1.73%)
Mar 13, 2006 28.73 29.10 28.42 28.55 227,276 -0.10(-0.37%)
Mar 10, 2006 28.39 28.79 28.12 28.66 231,153 +0.26(+0.92%)
Mar 09, 2006 28.48 29.28 28.31 28.39 336,503 -0.09(-0.31%)
Mar 08, 2006 28.46 28.54 27.90 28.48 378,616 -0.04(-0.16%)
Mar 07, 2006 28.80 28.80 28.40 28.53 312,438 -0.34(-1.19%)
Mar 06, 2006 28.21 29.10 28.21 28.87 395,862 -0.04(-0.16%)
Mar 03, 2006 29.05 29.43 28.91 28.92 257,090 -0.28(-0.97%)
Mar 02, 2006 29.54 29.61 28.95 29.20 409,900 -0.34(-1.14%)
Mar 01, 2006 28.78 29.58 28.66 29.54 322,064 +0.75(+2.60%)
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%)
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.