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 (%)
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%)
Aug 01, 2007 45.41 45.90 44.78 45.68 434,836 +0.30(+0.65%)
Jul 31, 2007 45.92 46.39 45.32 45.38 295,179 -0.53(-1.16%)
Jul 30, 2007 45.27 46.09 44.89 45.92 461,414 +0.88(+1.96%)
Jul 27, 2007 46.28 46.78 44.99 45.04 603,395 -1.22(-2.63%)
Jul 26, 2007 46.07 47.76 45.77 46.25 1,004,278 -0.53(-1.14%)
Jul 25, 2007 49.72 49.72 45.71 46.79 1,095,530 +0.72(+1.57%)
Jul 24, 2007 43.54 47.90 40.18 46.06 1,042,476 -0.38(-0.81%)
Jul 23, 2007 46.76 47.40 46.31 46.44 371,981 -0.11(-0.23%)
Jul 20, 2007 47.02 47.28 46.50 46.55 330,852 -0.48(-1.01%)
Jul 19, 2007 46.20 47.12 46.20 47.02 434,836 +0.28(+0.59%)
Jul 18, 2007 46.99 46.99 46.12 46.75 288,685 -0.39(-0.82%)
Jul 17, 2007 47.02 47.22 46.84 47.13 203,119 +0.03(+0.06%)
Jul 16, 2007 47.00 47.25 46.72 47.10 229,191 +0.00(+0.00%)
Jul 13, 2007 46.71 47.12 46.59 47.10 119,749 +0.23(+0.49%)
Jul 12, 2007 46.05 46.91 46.04 46.88 326,000 +0.89(+1.94%)
Jul 11, 2007 46.01 46.28 45.81 45.99 192,407 -0.22(-0.47%)
Jul 10, 2007 46.62 46.78 46.07 46.20 246,673 -0.44(-0.93%)
Jul 09, 2007 46.61 46.69 46.41 46.64 113,079 +0.25(+0.53%)
Jul 06, 2007 46.08 46.46 45.80 46.39 178,057 +0.20(+0.43%)
Jul 05, 2007 46.08 46.39 45.87 46.19 289,116 +0.26(+0.56%)
Jul 03, 2007 45.57 46.01 45.48 45.94 137,029 +0.53(+1.18%)
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.