Crane Company (NY: CR )

97.11 USD +0.36 (+0.37%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 39.86 40.20 39.73 39.98 284,200 -0.03(-0.07%)
Aug 30, 2006 39.75 40.06 39.61 40.01 231,500 +0.37(+0.93%)
Aug 29, 2006 39.15 39.78 39.04 39.64 342,800 +0.55(+1.41%)
Aug 28, 2006 38.90 39.30 38.90 39.09 143,800 +0.14(+0.36%)
Aug 25, 2006 38.65 39.11 38.50 38.95 93,800 +0.13(+0.33%)
Aug 24, 2006 39.15 39.21 38.49 38.82 156,700 -0.30(-0.77%)
Aug 23, 2006 39.34 39.75 38.75 39.12 153,200 -0.21(-0.53%)
Aug 22, 2006 38.45 39.55 38.45 39.33 164,200 +0.33(+0.85%)
Aug 21, 2006 39.25 39.38 38.84 39.00 138,000 -0.47(-1.19%)
Aug 18, 2006 39.74 39.77 39.15 39.47 125,800 -0.27(-0.68%)
Aug 17, 2006 39.73 40.00 39.48 39.74 131,200 -0.11(-0.28%)
Aug 16, 2006 39.18 40.00 39.05 39.85 110,600 +0.70(+1.79%)
Aug 15, 2006 38.30 39.16 38.27 39.15 91,600 +1.14(+3.00%)
Aug 14, 2006 38.14 38.53 37.90 38.01 172,700 +0.08(+0.21%)
Aug 11, 2006 38.29 38.31 37.44 37.93 183,700 -0.37(-0.97%)
Aug 10, 2006 38.42 38.63 38.02 38.30 235,100 -0.22(-0.57%)
Aug 09, 2006 39.25 39.48 38.49 38.52 169,900 -0.52(-1.33%)
Aug 08, 2006 39.68 39.78 38.93 39.04 205,400 -0.37(-0.94%)
Aug 07, 2006 39.32 39.61 39.05 39.41 139,600 +0.09(+0.23%)
Aug 04, 2006 40.00 40.18 38.95 39.32 182,100 -0.57(-1.43%)
Aug 03, 2006 39.40 40.02 39.19 39.89 183,000 +0.43(+1.09%)
Aug 02, 2006 39.36 39.84 39.14 39.46 192,100 +0.20(+0.51%)
Aug 01, 2006 38.50 39.39 38.47 39.26 365,300 +0.86(+2.24%)
Jul 31, 2006 38.12 38.47 37.87 38.40 192,600 +0.20(+0.52%)
Jul 28, 2006 37.82 38.55 37.78 38.20 331,100 +0.58(+1.54%)
Jul 27, 2006 38.40 38.61 37.57 37.62 195,500 -0.58(-1.52%)
Jul 26, 2006 38.57 38.64 37.75 38.20 237,000 -0.36(-0.93%)
Jul 25, 2006 38.35 38.88 38.04 38.56 566,400 +0.73(+1.93%)
Jul 24, 2006 36.65 37.83 36.70 37.83 239,400 +1.18(+3.22%)
Jul 21, 2006 37.26 37.25 36.50 36.65 280,800 -0.60(-1.61%)
Jul 20, 2006 38.74 39.20 37.21 37.25 221,200 -1.49(-3.85%)
Jul 19, 2006 37.75 39.00 37.75 38.74 349,900 +1.24(+3.31%)
Jul 18, 2006 37.40 37.79 36.82 37.50 301,600 +0.18(+0.48%)
Jul 17, 2006 37.50 37.88 37.10 37.32 190,900 -0.24(-0.64%)
Jul 14, 2006 38.24 38.25 37.23 37.56 231,800 -0.68(-1.78%)
Jul 13, 2006 39.24 39.26 38.20 38.24 291,200 -1.01(-2.57%)
Jul 12, 2006 39.99 40.32 39.17 39.25 242,100 -0.82(-2.05%)
Jul 11, 2006 39.75 40.18 39.13 40.07 474,400 +0.15(+0.38%)
Jul 10, 2006 39.62 40.15 39.57 39.92 189,100 +0.38(+0.96%)
Jul 07, 2006 40.55 40.63 39.48 39.54 278,700 -1.01(-2.49%)
Jul 06, 2006 40.30 40.82 40.30 40.55 502,000 +0.37(+0.92%)
Jul 05, 2006 40.65 40.65 39.32 40.18 390,700 -0.61(-1.50%)
Jul 03, 2006 41.60 41.60 40.40 40.79 520,100 -0.81(-1.95%)
Jun 30, 2006 39.95 41.60 39.33 41.60 2,632,700 +1.74(+4.37%)
Jun 29, 2006 38.55 39.90 38.41 39.86 436,000 +1.55(+4.05%)
Jun 28, 2006 37.62 38.52 37.32 38.31 475,400 +0.69(+1.83%)
Jun 27, 2006 38.88 39.24 37.50 37.62 424,200 -1.24(-3.19%)
Jun 26, 2006 38.49 39.14 38.49 38.86 326,900 +0.62(+1.62%)
Jun 23, 2006 37.20 38.42 37.00 38.24 476,900 +0.96(+2.58%)
Jun 22, 2006 37.73 37.79 36.77 37.28 493,500 -0.62(-1.64%)
Jun 21, 2006 37.05 38.31 37.00 37.90 357,000 +0.99(+2.68%)
Jun 20, 2006 37.26 37.57 36.91 36.91 345,600 -0.35(-0.94%)
Jun 19, 2006 37.60 37.65 36.79 37.26 561,300 -0.22(-0.59%)
Jun 16, 2006 37.75 38.15 37.16 37.48 992,100 -0.27(-0.72%)
Jun 15, 2006 36.95 37.99 36.80 37.75 830,500 +0.81(+2.19%)
Jun 14, 2006 37.10 37.60 36.50 36.94 502,900 -0.16(-0.43%)
Jun 13, 2006 37.30 37.93 36.50 37.10 577,500 -0.37(-0.99%)
Jun 12, 2006 38.95 39.13 37.47 37.47 417,000 -1.38(-3.55%)
Jun 09, 2006 39.49 39.80 38.58 38.85 326,200 -0.47(-1.20%)
Jun 08, 2006 39.20 39.58 38.16 39.32 624,300 -0.02(-0.05%)
Jun 07, 2006 39.46 40.75 39.29 39.34 816,000 +0.18(+0.46%)
Jun 06, 2006 39.60 39.61 38.80 39.16 367,800 -0.22(-0.56%)
Jun 05, 2006 40.60 40.72 39.30 39.38 383,400 -1.42(-3.48%)
Jun 02, 2006 41.00 41.10 40.18 40.80 268,100 -0.09(-0.22%)
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.