Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 47.10 47.14 46.36 46.95 471,014 -0.04(-0.08%)
Oct 30, 2007 47.01 47.59 46.79 46.98 240,105 -0.08(-0.17%)
Oct 29, 2007 47.00 47.46 46.76 47.06 246,572 +0.15(+0.32%)
Oct 26, 2007 47.19 47.19 46.55 46.92 275,070 +0.41(+0.87%)
Oct 25, 2007 47.70 48.00 46.18 46.51 382,389 -1.26(-2.63%)
Oct 24, 2007 46.67 48.29 46.67 47.77 785,192 +0.78(+1.66%)
Oct 23, 2007 48.52 49.73 46.81 46.98 930,104 +1.05(+2.28%)
Oct 22, 2007 45.52 45.94 45.22 45.94 305,487 +0.01(+0.02%)
Oct 19, 2007 46.73 47.11 45.93 45.93 271,735 -0.80(-1.72%)
Oct 18, 2007 46.12 46.84 45.97 46.73 291,642 +0.51(+1.11%)
Oct 17, 2007 47.29 47.29 45.74 46.21 290,228 -0.54(-1.16%)
Oct 16, 2007 47.28 47.70 46.59 46.76 247,381 -0.74(-1.56%)
Oct 15, 2007 47.93 48.49 47.22 47.50 346,919 -0.51(-1.07%)
Oct 12, 2007 48.43 48.49 47.73 48.01 177,855 -0.18(-0.37%)
Oct 11, 2007 48.98 48.98 47.89 48.19 322,060 -0.54(-1.12%)
Oct 10, 2007 48.93 48.93 48.15 48.74 317,310 -0.19(-0.38%)
Oct 09, 2007 49.21 49.39 48.61 48.92 475,056 -0.08(-0.16%)
Oct 08, 2007 48.30 50.63 48.25 49.00 165,426 +0.73(+1.52%)
Oct 05, 2007 47.50 48.51 47.31 48.27 209,485 +0.79(+1.67%)
Oct 04, 2007 47.80 48.18 47.34 47.48 246,875 -0.05(-0.10%)
Oct 03, 2007 47.51 47.65 47.11 47.53 219,490 -0.15(-0.31%)
Oct 02, 2007 47.82 47.90 47.37 47.68 221,005 -0.07(-0.15%)
Oct 01, 2007 47.47 47.94 47.40 47.75 189,274 +0.28(+0.58%)
Sep 28, 2007 47.30 47.92 47.06 47.47 162,192 +0.11(+0.23%)
Sep 27, 2007 46.65 47.36 46.54 47.36 141,577 +0.97(+2.09%)
Sep 26, 2007 46.21 46.43 45.90 46.39 116,818 +0.48(+1.06%)
Sep 25, 2007 45.63 46.03 45.37 45.91 187,657 -0.09(-0.19%)
Sep 24, 2007 46.09 46.64 45.74 45.99 366,018 -0.32(-0.68%)
Sep 21, 2007 47.02 47.76 45.86 46.31 273,655 +0.43(+0.93%)
Sep 20, 2007 45.49 46.07 45.40 45.89 316,704 +0.45(+0.98%)
Sep 19, 2007 44.88 45.74 44.75 45.44 310,843 +0.81(+1.82%)
Sep 18, 2007 43.58 44.73 43.62 44.63 282,345 +1.05(+2.41%)
Sep 17, 2007 43.63 43.88 43.49 43.58 96,911 -0.08(-0.18%)
Sep 14, 2007 43.14 43.69 42.96 43.66 139,556 +0.05(+0.11%)
Sep 13, 2007 43.82 44.02 43.33 43.61 94,991 +0.13(+0.30%)
Sep 12, 2007 43.49 44.01 43.35 43.48 116,919 -0.05(-0.11%)
Sep 11, 2007 43.48 43.96 43.20 43.53 165,324 +0.05(+0.11%)
Sep 10, 2007 44.07 44.35 42.73 43.48 175,329 -0.47(-1.06%)
Sep 07, 2007 44.07 44.30 43.62 43.95 258,598 -0.75(-1.68%)
Sep 06, 2007 44.41 44.90 44.18 44.70 148,448 +0.24(+0.53%)
Sep 05, 2007 44.72 44.90 44.10 44.46 196,752 -0.48(-1.06%)
Sep 04, 2007 44.18 45.16 44.17 44.94 267,187 +0.61(+1.38%)
Aug 31, 2007 44.15 44.60 43.74 44.32 182,201 +0.76(+1.75%)
Aug 30, 2007 43.86 44.07 43.27 43.56 124,701 -0.30(-0.68%)
Aug 29, 2007 43.03 43.90 42.73 43.86 139,353 +1.11(+2.59%)
Aug 28, 2007 43.61 43.84 42.71 42.75 211,607 -0.95(-2.17%)
Aug 27, 2007 43.56 43.96 43.28 43.70 180,685 -0.20(-0.45%)
Aug 24, 2007 43.05 43.90 42.59 43.90 248,492 +0.88(+2.05%)
Aug 23, 2007 43.17 43.80 42.61 43.02 363,492 +0.14(+0.32%)
Aug 22, 2007 42.15 42.92 42.02 42.88 140,768 +1.10(+2.63%)
Aug 21, 2007 41.13 41.95 40.73 41.78 162,495 +0.38(+0.91%)
Aug 20, 2007 41.19 41.61 40.59 41.40 168,356 +0.40(+0.97%)
Aug 17, 2007 41.12 41.42 40.18 41.01 237,780 +0.93(+2.32%)
Aug 16, 2007 40.69 41.60 39.14 40.08 399,467 -0.77(-1.89%)
Aug 15, 2007 41.93 42.50 40.85 40.85 325,192 -1.25(-2.96%)
Aug 14, 2007 43.05 43.05 41.68 42.10 335,399 -0.54(-1.28%)
Aug 13, 2007 42.30 44.26 42.30 42.64 428,066 +0.23(+0.54%)
Aug 10, 2007 39.22 42.66 37.86 42.41 719,001 +2.99(+7.58%)
Aug 09, 2007 42.71 42.87 38.92 39.42 1,001,752 -3.93(-9.06%)
Aug 08, 2007 43.69 43.73 41.37 43.35 1,035,706 +0.11(+0.25%)
Aug 07, 2007 44.57 45.27 42.89 43.24 663,523 -1.33(-2.98%)
Aug 06, 2007 44.62 44.83 43.83 44.57 362,279 -0.01(-0.02%)
Aug 03, 2007 44.93 45.64 44.48 44.58 523,865 -1.06(-2.32%)
Aug 02, 2007 45.97 47.29 45.35 45.64 557,719 -0.04(-0.09%)
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.