Crane Company (NY: CR )

92.06 USD +0.57 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 45.59 45.64 44.67 44.94 329,543 -0.19(-0.42%)
Nov 29, 2007 44.17 45.31 43.99 45.13 424,100 +0.87(+1.97%)
Nov 28, 2007 43.78 44.38 43.33 44.26 286,704 +0.73(+1.68%)
Nov 27, 2007 42.97 43.75 42.62 43.53 302,915 +0.67(+1.56%)
Nov 26, 2007 42.96 43.94 42.86 42.86 292,300 -0.13(-0.30%)
Nov 23, 2007 43.07 43.28 42.70 42.99 128,300 +0.09(+0.21%)
Nov 21, 2007 43.60 43.91 42.85 42.90 339,200 -1.04(-2.37%)
Nov 20, 2007 43.79 44.76 43.47 43.94 485,900 +0.29(+0.66%)
Nov 19, 2007 44.17 44.33 43.42 43.65 480,103 -0.75(-1.69%)
Nov 16, 2007 44.56 44.59 43.63 44.40 382,200 -0.15(-0.34%)
Nov 15, 2007 44.92 45.36 44.51 44.55 389,800 -0.61(-1.35%)
Nov 14, 2007 45.60 45.90 45.10 45.16 261,100 -0.38(-0.83%)
Nov 13, 2007 44.65 45.72 44.61 45.54 261,200 +1.25(+2.82%)
Nov 12, 2007 46.36 46.63 44.11 44.29 518,101 -2.20(-4.73%)
Nov 09, 2007 46.56 47.01 45.93 46.49 443,000 -0.43(-0.92%)
Nov 08, 2007 46.60 47.06 45.95 46.92 568,400 +0.68(+1.47%)
Nov 07, 2007 46.68 47.26 46.14 46.24 391,705 -1.38(-2.90%)
Nov 06, 2007 46.90 47.79 46.59 47.62 456,100 +1.01(+2.17%)
Nov 05, 2007 45.91 46.75 45.59 46.61 353,800 +0.31(+0.67%)
Nov 02, 2007 47.31 47.35 46.16 46.30 347,200 -0.71(-1.51%)
Nov 01, 2007 46.67 47.15 46.31 47.01 420,100 -0.43(-0.91%)
Oct 31, 2007 47.60 47.64 46.85 47.44 466,100 -0.04(-0.08%)
Oct 30, 2007 47.51 48.09 47.28 47.48 237,600 -0.08(-0.17%)
Oct 29, 2007 47.50 47.96 47.25 47.56 244,000 +0.15(+0.32%)
Oct 26, 2007 47.69 47.69 47.04 47.41 272,200 +0.41(+0.87%)
Oct 25, 2007 48.20 48.51 46.67 47.00 378,400 -1.27(-2.63%)
Oct 24, 2007 47.16 48.80 47.16 48.27 777,000 +0.79(+1.66%)
Oct 23, 2007 49.03 50.25 47.30 47.48 920,400 +1.06(+2.28%)
Oct 22, 2007 46.00 46.42 45.70 46.42 302,300 +0.01(+0.02%)
Oct 19, 2007 47.22 47.61 46.41 46.41 268,900 -0.81(-1.72%)
Oct 18, 2007 46.61 47.33 46.45 47.22 288,600 +0.52(+1.11%)
Oct 17, 2007 47.79 47.79 46.22 46.70 287,200 -0.55(-1.16%)
Oct 16, 2007 47.78 48.20 47.08 47.25 244,800 -0.75(-1.56%)
Oct 15, 2007 48.44 49.00 47.72 48.00 343,300 -0.52(-1.07%)
Oct 12, 2007 48.94 49.00 48.23 48.52 176,000 -0.18(-0.37%)
Oct 11, 2007 49.50 49.50 48.39 48.70 318,700 -0.55(-1.12%)
Oct 10, 2007 49.45 49.45 48.66 49.25 314,000 -0.19(-0.38%)
Oct 09, 2007 49.73 49.91 49.12 49.44 470,100 -0.08(-0.16%)
Oct 08, 2007 48.81 51.16 48.76 49.52 163,700 +0.74(+1.52%)
Oct 05, 2007 48.00 49.02 47.81 48.78 207,300 +0.80(+1.67%)
Oct 04, 2007 48.30 48.69 47.84 47.98 244,300 -0.05(-0.10%)
Oct 03, 2007 48.01 48.15 47.61 48.03 217,200 -0.15(-0.31%)
Oct 02, 2007 48.32 48.41 47.87 48.18 218,700 -0.07(-0.15%)
Oct 01, 2007 47.97 48.45 47.90 48.25 187,300 +0.28(+0.58%)
Sep 28, 2007 47.80 48.43 47.55 47.97 160,500 +0.11(+0.23%)
Sep 27, 2007 47.14 47.86 47.03 47.86 140,100 +0.98(+2.09%)
Sep 26, 2007 46.70 46.92 46.38 46.88 115,600 +0.49(+1.06%)
Sep 25, 2007 46.11 46.52 45.85 46.39 185,700 -0.09(-0.19%)
Sep 24, 2007 46.58 47.13 46.22 46.48 362,200 -0.32(-0.68%)
Sep 21, 2007 47.52 48.26 46.34 46.80 270,800 +0.43(+0.93%)
Sep 20, 2007 45.97 46.56 45.88 46.37 313,400 +0.45(+0.98%)
Sep 19, 2007 45.35 46.22 45.22 45.92 307,600 +0.82(+1.82%)
Sep 18, 2007 44.04 45.20 44.08 45.10 279,400 +1.06(+2.41%)
Sep 17, 2007 44.09 44.34 43.95 44.04 95,900 -0.08(-0.18%)
Sep 14, 2007 43.59 44.15 43.41 44.12 138,100 +0.05(+0.11%)
Sep 13, 2007 44.28 44.48 43.79 44.07 94,000 +0.13(+0.30%)
Sep 12, 2007 43.95 44.47 43.81 43.94 115,700 -0.05(-0.11%)
Sep 11, 2007 43.94 44.42 43.66 43.99 163,600 +0.05(+0.11%)
Sep 10, 2007 44.53 44.82 43.18 43.94 173,500 -0.47(-1.06%)
Sep 07, 2007 44.53 44.77 44.08 44.41 255,900 -0.76(-1.68%)
Sep 06, 2007 44.88 45.37 44.65 45.17 146,900 +0.24(+0.53%)
Sep 05, 2007 45.19 45.37 44.56 44.93 194,700 -0.48(-1.06%)
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.