Crane Company (NY: CR )

90.51 USD -1.32 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 38.89 39.11 38.49 38.83 725,300 -0.06(-0.15%)
Jan 30, 2007 39.66 41.48 38.60 38.89 1,425,500 +1.82(+4.91%)
Jan 29, 2007 37.25 37.47 37.05 37.07 322,700 +0.06(+0.16%)
Jan 26, 2007 36.93 37.12 36.70 37.01 361,100 +0.08(+0.22%)
Jan 25, 2007 37.19 37.19 36.86 36.93 384,200 -0.26(-0.70%)
Jan 24, 2007 37.01 37.28 36.97 37.19 363,200 +0.11(+0.30%)
Jan 23, 2007 36.55 37.23 36.55 37.08 271,500 +0.39(+1.06%)
Jan 22, 2007 36.40 36.78 36.07 36.69 344,400 +0.31(+0.85%)
Jan 19, 2007 35.90 36.49 35.80 36.38 165,700 +0.35(+0.97%)
Jan 18, 2007 35.58 36.47 35.27 36.03 209,300 -0.10(-0.28%)
Jan 17, 2007 36.25 36.59 36.00 36.13 255,300 -0.39(-1.07%)
Jan 16, 2007 36.60 36.70 36.21 36.52 250,100 +0.08(+0.22%)
Jan 12, 2007 36.68 36.73 36.28 36.44 295,900 -0.18(-0.49%)
Jan 11, 2007 36.34 36.75 36.34 36.62 136,900 +0.48(+1.33%)
Jan 10, 2007 35.89 36.23 35.70 36.14 186,000 +0.14(+0.39%)
Jan 09, 2007 35.78 36.06 35.64 36.00 321,100 +0.21(+0.59%)
Jan 08, 2007 35.81 35.93 35.40 35.79 353,500 -0.02(-0.06%)
Jan 05, 2007 35.50 36.46 35.50 35.81 343,000 -0.04(-0.11%)
Jan 04, 2007 36.15 36.26 35.71 35.85 501,300 -0.41(-1.13%)
Jan 03, 2007 36.87 36.97 36.10 36.26 431,200 -0.38(-1.04%)
Dec 29, 2006 36.70 36.96 36.50 36.64 230,400 -0.15(-0.41%)
Dec 28, 2006 36.46 37.00 36.44 36.79 376,900 +0.22(+0.60%)
Dec 27, 2006 36.27 36.70 36.27 36.57 172,500 +0.55(+1.53%)
Dec 26, 2006 35.80 36.24 35.70 36.02 286,300 +0.22(+0.61%)
Dec 22, 2006 36.15 36.27 35.75 35.80 267,300 -0.38(-1.05%)
Dec 21, 2006 36.34 36.72 36.08 36.18 239,800 -0.16(-0.44%)
Dec 20, 2006 36.20 36.57 36.00 36.34 467,600 +0.24(+0.66%)
Dec 19, 2006 36.10 36.30 35.93 36.10 624,000 -0.13(-0.36%)
Dec 18, 2006 36.19 36.54 36.18 36.23 470,400 +0.03(+0.08%)
Dec 15, 2006 36.38 36.38 36.01 36.20 475,900 +0.10(+0.28%)
Dec 14, 2006 35.70 36.28 35.50 36.10 474,400 +0.45(+1.26%)
Dec 13, 2006 36.06 36.10 35.55 35.65 637,700 -0.48(-1.33%)
Dec 12, 2006 36.95 36.95 35.40 36.13 1,041,100 -1.81(-4.77%)
Dec 11, 2006 38.00 38.24 37.92 37.94 365,100 -0.07(-0.18%)
Dec 08, 2006 37.65 38.08 37.58 38.01 395,900 +0.22(+0.58%)
Dec 07, 2006 37.87 38.14 37.59 37.79 326,500 -0.02(-0.05%)
Dec 06, 2006 37.60 37.96 37.60 37.81 294,700 +0.14(+0.37%)
Dec 05, 2006 38.05 38.05 37.30 37.67 403,600 -0.16(-0.42%)
Dec 04, 2006 37.62 37.95 37.49 37.83 441,300 +0.31(+0.83%)
Dec 01, 2006 37.49 38.27 37.09 37.52 245,200 -0.58(-1.52%)
Nov 30, 2006 37.84 38.30 37.82 38.10 337,700 +0.35(+0.93%)
Nov 29, 2006 37.20 37.88 37.20 37.75 438,200 +0.71(+1.92%)
Nov 28, 2006 37.42 37.42 36.91 37.04 640,500 -0.59(-1.57%)
Nov 27, 2006 39.10 39.11 37.55 37.63 498,900 -1.63(-4.15%)
Nov 24, 2006 39.48 39.60 39.21 39.26 119,700 -0.32(-0.81%)
Nov 22, 2006 39.55 39.69 39.42 39.58 188,300 +0.03(+0.08%)
Nov 21, 2006 39.34 39.67 39.23 39.55 185,700 +0.19(+0.48%)
Nov 20, 2006 40.38 40.38 39.24 39.36 183,300 -0.14(-0.35%)
Nov 17, 2006 39.71 39.82 39.45 39.50 186,000 -0.20(-0.50%)
Nov 16, 2006 39.63 39.89 39.44 39.70 396,600 +0.20(+0.51%)
Nov 15, 2006 39.39 39.87 39.34 39.50 363,800 +0.10(+0.25%)
Nov 14, 2006 39.39 39.58 39.15 39.40 618,000 +0.01(+0.03%)
Nov 13, 2006 39.32 39.71 39.26 39.39 296,800 -0.06(-0.15%)
Nov 10, 2006 39.39 39.59 39.30 39.45 244,100 +0.06(+0.15%)
Nov 09, 2006 39.50 39.64 39.11 39.39 309,700 -0.04(-0.10%)
Nov 08, 2006 39.40 39.73 39.15 39.43 256,000 -0.05(-0.13%)
Nov 07, 2006 39.39 39.72 39.25 39.48 114,900 +0.07(+0.18%)
Nov 06, 2006 38.76 39.57 38.76 39.41 296,300 +0.95(+2.47%)
Nov 03, 2006 38.76 38.97 38.20 38.46 284,300 -0.25(-0.65%)
Nov 02, 2006 38.48 38.88 38.08 38.71 245,300 +0.08(+0.21%)
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.