Crane Company (NY: CR )

90.69 USD -1.16 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 44.94 45.22 44.57 44.75 262,858 -0.19(-0.42%)
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%)
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.