Crane Company (NY: CR )

94.12 USD -1.17 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 41.27 41.79 40.92 40.94 333,721 -0.31(-0.75%)
Apr 29, 2008 41.43 41.56 41.03 41.25 313,133 -0.30(-0.72%)
Apr 28, 2008 41.55 41.73 41.07 41.55 245,503 +0.07(+0.17%)
Apr 25, 2008 41.51 41.58 40.86 41.48 223,161 +0.08(+0.19%)
Apr 24, 2008 41.31 41.68 40.47 41.40 461,957 -0.17(-0.41%)
Apr 23, 2008 40.48 41.72 40.48 41.57 523,696 +1.12(+2.77%)
Apr 22, 2008 43.39 43.45 40.26 40.45 768,627 -3.04(-6.99%)
Apr 21, 2008 42.86 43.77 42.44 43.49 466,832 +0.63(+1.47%)
Apr 18, 2008 42.81 42.98 42.61 42.86 307,858 +0.81(+1.93%)
Apr 17, 2008 41.93 42.16 41.75 42.05 212,387 -0.13(-0.31%)
Apr 16, 2008 41.15 42.24 41.00 42.18 306,767 +1.29(+3.15%)
Apr 15, 2008 40.72 41.22 40.57 40.89 404,542 +0.24(+0.59%)
Apr 14, 2008 40.73 40.98 40.54 40.65 424,298 +0.00(+0.00%)
Apr 11, 2008 41.01 41.08 40.52 40.65 301,400 -0.67(-1.62%)
Apr 10, 2008 41.45 41.66 40.89 41.32 836,600 -0.03(-0.07%)
Apr 09, 2008 42.09 42.42 41.22 41.35 334,100 -0.77(-1.83%)
Apr 08, 2008 42.13 42.25 41.85 42.12 165,700 -0.31(-0.73%)
Apr 07, 2008 42.60 42.69 42.14 42.43 230,200 +0.00(+0.00%)
Apr 04, 2008 41.67 42.58 41.62 42.43 245,400 +0.59(+1.41%)
Apr 03, 2008 41.84 42.11 41.49 41.84 259,026 -0.09(-0.21%)
Apr 02, 2008 41.85 42.03 41.41 41.93 282,700 +0.31(+0.74%)
Apr 01, 2008 41.02 41.62 40.58 41.62 463,830 +1.27(+3.15%)
Mar 31, 2008 40.31 40.62 39.84 40.35 364,200 +0.17(+0.42%)
Mar 28, 2008 40.99 41.16 40.12 40.18 197,900 -0.63(-1.54%)
Mar 27, 2008 41.27 41.32 40.56 40.81 180,600 -0.44(-1.07%)
Mar 26, 2008 40.77 41.29 40.41 41.25 285,693 +0.42(+1.03%)
Mar 25, 2008 40.28 41.05 39.95 40.83 446,800 +0.68(+1.69%)
Mar 24, 2008 39.50 40.43 39.50 40.15 456,991 +0.65(+1.65%)
Mar 21, 2008 39.93 40.05 39.34 39.50 441,651 +0.00(+0.00%)
Mar 20, 2008 39.93 40.05 39.34 39.50 441,651 -0.45(-1.13%)
Mar 19, 2008 41.10 41.23 39.89 39.95 318,600 -0.90(-2.20%)
Mar 18, 2008 39.50 40.85 39.32 40.85 398,424 +1.96(+5.04%)
Mar 17, 2008 38.46 39.24 38.31 38.89 333,300 -0.58(-1.47%)
Mar 14, 2008 40.91 41.09 39.01 39.47 271,400 -1.35(-3.31%)
Mar 13, 2008 39.59 40.82 39.20 40.82 381,300 +0.82(+2.05%)
Mar 12, 2008 40.10 40.46 39.87 40.00 456,200 +0.05(+0.13%)
Mar 11, 2008 40.53 40.54 39.27 39.95 562,689 +0.59(+1.50%)
Mar 10, 2008 40.41 40.48 39.30 39.36 288,300 -1.07(-2.65%)
Mar 07, 2008 40.75 40.87 40.37 40.43 430,200 -0.77(-1.87%)
Mar 06, 2008 41.43 41.73 41.09 41.20 457,000 -0.54(-1.29%)
Mar 05, 2008 41.60 41.93 41.41 41.74 465,637 +0.06(+0.14%)
Mar 04, 2008 41.63 41.85 41.15 41.68 364,000 -0.20(-0.48%)
Mar 03, 2008 40.94 41.93 40.92 41.88 307,404 +0.65(+1.58%)
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%)
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.