Crane Company (NY: CR )

89.28 USD -0.17 (-0.19%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 35.27 35.42 34.93 35.27 309,400 +0.01(+0.03%)
Dec 29, 2005 35.76 35.84 35.25 35.26 295,000 -0.60(-1.67%)
Dec 28, 2005 35.82 36.07 35.50 35.86 260,700 +0.25(+0.70%)
Dec 27, 2005 36.50 36.50 35.46 35.61 320,900 -0.92(-2.52%)
Dec 23, 2005 36.45 36.86 36.43 36.53 174,600 +0.08(+0.22%)
Dec 22, 2005 36.40 36.49 36.07 36.45 247,700 +0.41(+1.14%)
Dec 21, 2005 36.38 36.51 35.97 36.04 497,200 -0.12(-0.33%)
Dec 20, 2005 36.10 36.55 35.95 36.16 321,300 +0.21(+0.58%)
Dec 19, 2005 37.15 37.15 35.92 35.95 468,700 -1.20(-3.23%)
Dec 16, 2005 37.14 37.77 36.95 37.15 964,500 +0.08(+0.22%)
Dec 15, 2005 36.55 37.13 36.17 37.07 1,034,000 +1.20(+3.35%)
Dec 14, 2005 36.00 36.84 35.55 35.87 1,133,500 +1.62(+4.73%)
Dec 13, 2005 33.50 35.40 33.50 34.25 550,000 +0.90(+2.70%)
Dec 12, 2005 33.35 33.50 33.21 33.35 344,500 +0.23(+0.69%)
Dec 09, 2005 32.81 33.12 32.65 33.12 213,700 +0.46(+1.41%)
Dec 08, 2005 32.80 33.32 32.55 32.66 188,800 -0.06(-0.18%)
Dec 07, 2005 33.01 33.35 32.68 32.72 354,000 -0.29(-0.88%)
Dec 06, 2005 33.05 33.29 32.82 33.01 267,600 +0.09(+0.27%)
Dec 05, 2005 32.98 33.36 32.83 32.92 438,400 +0.00(+0.00%)
Dec 02, 2005 32.79 32.94 32.40 32.92 218,300 +0.15(+0.46%)
Dec 01, 2005 32.10 32.82 32.04 32.77 353,400 +1.02(+3.21%)
Nov 30, 2005 31.46 31.97 31.45 31.75 253,400 +0.35(+1.11%)
Nov 29, 2005 31.17 31.61 31.13 31.40 203,500 +0.22(+0.71%)
Nov 28, 2005 32.15 32.25 30.96 31.18 265,600 -1.08(-3.35%)
Nov 25, 2005 32.18 32.35 32.02 32.26 43,800 +0.16(+0.50%)
Nov 23, 2005 32.26 32.30 32.02 32.10 156,800 -0.17(-0.53%)
Nov 22, 2005 32.05 32.47 31.85 32.27 281,000 +0.12(+0.37%)
Nov 21, 2005 31.80 32.26 31.37 32.15 314,000 +0.41(+1.29%)
Nov 18, 2005 31.60 31.87 31.30 31.74 315,500 +0.29(+0.92%)
Nov 17, 2005 31.32 31.65 31.20 31.45 247,700 +0.37(+1.19%)
Nov 16, 2005 31.20 31.32 30.66 31.08 200,600 -0.02(-0.06%)
Nov 15, 2005 30.93 31.42 30.65 31.10 249,100 +0.18(+0.58%)
Nov 14, 2005 31.36 31.36 30.79 30.92 224,500 -0.37(-1.18%)
Nov 11, 2005 31.36 31.39 30.89 31.29 243,100 +0.03(+0.10%)
Nov 10, 2005 31.17 31.37 30.45 31.26 213,900 +0.18(+0.58%)
Nov 09, 2005 31.36 31.54 30.85 31.08 188,400 -0.22(-0.70%)
Nov 08, 2005 31.50 31.51 31.03 31.30 252,000 -0.36(-1.14%)
Nov 07, 2005 31.18 31.88 30.92 31.66 294,700 +0.73(+2.36%)
Nov 04, 2005 31.15 31.27 30.66 30.93 227,900 -0.17(-0.55%)
Nov 03, 2005 30.99 31.52 30.70 31.10 423,700 +0.11(+0.35%)
Nov 02, 2005 30.60 31.16 30.51 30.99 505,000 +0.39(+1.27%)
Nov 01, 2005 30.73 30.74 29.92 30.60 399,000 -0.36(-1.16%)
Oct 31, 2005 30.48 31.17 30.42 30.96 332,600 +0.71(+2.35%)
Oct 28, 2005 30.15 30.37 29.67 30.25 364,300 +0.05(+0.17%)
Oct 27, 2005 31.06 31.10 30.04 30.20 343,600 -0.71(-2.30%)
Oct 26, 2005 30.50 31.36 29.45 30.91 757,000 +1.78(+6.11%)
Oct 25, 2005 29.42 29.65 28.62 29.13 193,100 -0.46(-1.55%)
Oct 24, 2005 28.90 29.82 28.86 29.59 252,900 +0.94(+3.28%)
Oct 21, 2005 28.42 29.01 28.40 28.65 340,200 +0.26(+0.92%)
Oct 20, 2005 28.68 28.95 28.25 28.39 258,800 -0.45(-1.56%)
Oct 19, 2005 28.06 28.84 27.70 28.84 210,400 +0.53(+1.87%)
Oct 18, 2005 29.03 29.03 28.22 28.31 164,400 -0.68(-2.35%)
Oct 17, 2005 29.10 29.23 28.57 28.99 168,200 +0.46(+1.61%)
Oct 14, 2005 28.38 28.58 27.83 28.53 249,900 +0.40(+1.42%)
Oct 13, 2005 28.15 28.29 27.80 28.13 276,300 -0.15(-0.53%)
Oct 12, 2005 28.67 28.91 28.16 28.28 342,000 -0.55(-1.91%)
Oct 11, 2005 29.48 29.58 28.74 28.83 329,900 -0.31(-1.06%)
Oct 10, 2005 29.09 29.36 29.00 29.14 191,200 +0.00(+0.00%)
Oct 07, 2005 29.15 29.36 28.83 29.14 156,900 +0.24(+0.83%)
Oct 06, 2005 28.96 29.30 28.48 28.90 344,100 -0.02(-0.07%)
Oct 05, 2005 29.80 29.80 28.80 28.92 233,700 -0.88(-2.95%)
Oct 04, 2005 29.99 30.27 29.75 29.80 182,200 -0.18(-0.60%)
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.