Crane Company (NY: CR )

90.58 USD +1.75 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 42.10 42.22 41.17 41.23 346,908 -1.52(-3.56%)
Feb 28, 2008 43.31 43.31 42.41 42.75 463,600 -0.70(-1.61%)
Feb 27, 2008 43.36 43.87 43.08 43.45 309,000 -0.20(-0.46%)
Feb 26, 2008 43.89 44.16 43.37 43.65 456,252 -0.37(-0.84%)
Feb 25, 2008 42.85 44.07 42.49 44.02 440,100 +1.30(+3.04%)
Feb 22, 2008 42.65 42.72 41.69 42.72 404,400 +0.24(+0.56%)
Feb 21, 2008 43.50 43.65 42.45 42.48 310,700 -0.93(-2.14%)
Feb 20, 2008 42.01 43.50 41.89 43.41 408,761 +1.03(+2.43%)
Feb 19, 2008 42.79 42.86 42.23 42.38 288,200 -0.05(-0.12%)
Feb 18, 2008 42.46 42.46 41.91 42.43 0 +0.00(+0.00%)
Feb 15, 2008 42.46 42.46 41.91 42.43 279,100 -0.26(-0.61%)
Feb 14, 2008 42.81 42.98 42.47 42.69 371,014 -0.15(-0.35%)
Feb 13, 2008 42.15 43.09 42.15 42.84 338,865 +0.93(+2.22%)
Feb 12, 2008 41.96 42.35 41.50 41.91 263,800 +0.03(+0.07%)
Feb 11, 2008 41.65 42.12 41.18 41.88 333,300 +0.19(+0.46%)
Feb 08, 2008 41.32 41.88 40.93 41.69 510,232 +0.19(+0.46%)
Feb 07, 2008 40.96 42.01 40.77 41.50 645,487 +0.31(+0.75%)
Feb 06, 2008 40.89 41.50 40.79 41.19 693,800 +0.43(+1.05%)
Feb 05, 2008 40.69 41.05 40.50 40.76 896,200 -0.74(-1.78%)
Feb 04, 2008 40.69 41.50 40.13 41.50 669,302 +1.12(+2.77%)
Feb 01, 2008 41.02 41.32 39.85 40.38 937,700 -0.49(-1.20%)
Jan 31, 2008 39.16 41.49 39.16 40.87 723,800 +1.20(+3.02%)
Jan 30, 2008 40.35 43.97 39.67 39.67 827,700 -0.99(-2.43%)
Jan 29, 2008 38.55 41.17 38.55 40.66 1,379,467 +4.22(+11.58%)
Jan 28, 2008 36.23 36.55 35.60 36.44 283,500 +0.09(+0.25%)
Jan 25, 2008 36.35 36.92 36.16 36.35 292,100 +0.33(+0.92%)
Jan 24, 2008 35.88 36.34 35.44 36.02 410,104 +0.35(+0.98%)
Jan 23, 2008 33.88 35.78 33.54 35.67 712,280 +0.78(+2.24%)
Jan 22, 2008 33.69 35.28 33.69 34.89 476,201 -0.27(-0.77%)
Jan 21, 2008 35.27 36.12 34.90 35.16 0 +0.00(+0.00%)
Jan 18, 2008 35.27 36.12 34.90 35.16 392,700 -0.02(-0.06%)
Jan 17, 2008 37.15 37.43 35.16 35.18 404,300 -1.80(-4.87%)
Jan 16, 2008 37.29 37.92 36.80 36.98 367,500 -0.53(-1.41%)
Jan 15, 2008 37.96 38.17 37.31 37.51 393,500 -0.58(-1.52%)
Jan 14, 2008 38.45 38.75 38.00 38.09 364,000 -0.05(-0.13%)
Jan 11, 2008 38.35 39.06 37.93 38.14 491,700 -0.45(-1.17%)
Jan 10, 2008 38.90 39.15 38.27 38.59 887,400 -0.87(-2.20%)
Jan 09, 2008 39.21 39.60 38.64 39.46 395,650 +0.12(+0.31%)
Jan 08, 2008 41.05 41.12 39.26 39.34 287,900 -1.48(-3.63%)
Jan 07, 2008 41.42 41.53 40.50 40.82 364,200 -0.46(-1.11%)
Jan 04, 2008 42.24 42.33 41.18 41.28 319,700 -1.45(-3.39%)
Jan 03, 2008 42.70 43.00 42.51 42.73 261,100 +0.16(+0.38%)
Jan 02, 2008 42.80 42.92 42.22 42.57 310,200 -0.33(-0.77%)
Jan 01, 2008 43.30 43.94 42.90 42.90 0 +0.00(+0.00%)
Dec 31, 2007 43.30 43.94 42.90 42.90 179,600 -0.72(-1.65%)
Dec 28, 2007 43.65 43.96 43.26 43.62 171,300 +0.20(+0.46%)
Dec 27, 2007 44.18 44.38 43.33 43.42 227,082 -0.90(-2.03%)
Dec 26, 2007 44.18 44.51 43.94 44.32 136,090 -0.26(-0.58%)
Dec 24, 2007 44.02 44.71 43.89 44.58 75,440 +0.60(+1.36%)
Dec 21, 2007 43.96 44.14 43.88 43.98 517,200 +0.83(+1.92%)
Dec 20, 2007 43.00 43.40 42.70 43.15 467,100 +0.69(+1.63%)
Dec 19, 2007 42.40 43.01 42.16 42.46 618,097 -0.24(-0.56%)
Dec 18, 2007 43.06 43.26 42.22 42.70 529,400 -0.14(-0.33%)
Dec 17, 2007 43.71 43.74 42.69 42.84 336,300 -1.16(-2.64%)
Dec 14, 2007 44.38 44.64 43.96 44.00 203,200 -0.50(-1.12%)
Dec 13, 2007 44.40 44.77 44.26 44.50 312,700 -0.10(-0.22%)
Dec 12, 2007 46.07 46.07 44.33 44.60 370,010 -0.53(-1.17%)
Dec 11, 2007 46.14 46.25 45.06 45.13 282,414 -0.97(-2.10%)
Dec 10, 2007 45.79 46.26 45.42 46.10 205,941 +0.51(+1.12%)
Dec 07, 2007 45.51 45.73 45.04 45.59 170,910 +0.26(+0.57%)
Dec 06, 2007 44.67 45.41 44.52 45.33 503,975 +0.51(+1.14%)
Dec 05, 2007 45.15 45.15 44.64 44.82 294,400 +0.29(+0.65%)
Dec 04, 2007 44.39 44.86 44.32 44.53 282,400 -0.22(-0.49%)
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.