Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.00 35.64 34.86 35.13 482,744 -0.23(-0.64%)
Jul 30, 2008 35.15 35.37 34.37 35.36 490,207 +0.40(+1.13%)
Jul 29, 2008 34.96 35.64 33.38 34.96 965,151 -1.47(-4.05%)
Jul 28, 2008 37.02 37.24 36.31 36.44 244,110 -0.54(-1.47%)
Jul 25, 2008 36.75 37.32 36.70 36.98 176,907 +0.19(+0.51%)
Jul 24, 2008 38.00 38.09 36.66 36.79 335,680 -0.85(-2.26%)
Jul 23, 2008 37.44 37.88 37.13 37.64 259,484 +0.18(+0.48%)
Jul 22, 2008 36.48 37.49 36.48 37.46 312,093 +0.68(+1.86%)
Jul 21, 2008 36.62 36.85 36.14 36.78 188,827 +0.20(+0.54%)
Jul 18, 2008 36.71 36.87 36.31 36.58 171,412 -0.15(-0.40%)
Jul 17, 2008 35.86 37.13 35.80 36.73 249,935 +1.01(+2.83%)
Jul 16, 2008 35.33 35.75 34.78 35.72 308,354 +0.52(+1.49%)
Jul 15, 2008 35.45 35.62 34.26 35.20 439,879 -0.78(-2.17%)
Jul 14, 2008 36.63 36.65 35.49 35.98 365,767 -0.32(-0.87%)
Jul 11, 2008 36.36 36.80 35.82 36.30 543,554 -0.49(-1.34%)
Jul 10, 2008 36.70 36.90 36.05 36.79 541,364 -0.24(-0.64%)
Jul 09, 2008 37.21 37.55 36.92 37.03 564,735 -0.03(-0.08%)
Jul 08, 2008 36.18 37.20 36.01 37.06 656,239 +0.85(+2.35%)
Jul 07, 2008 37.39 37.74 35.85 36.21 464,005 -0.92(-2.48%)
Jul 04, 2008 36.58 37.31 36.08 37.13 530,232 +0.00(+0.00%)
Jul 03, 2008 36.58 37.31 36.08 37.13 530,232 +0.69(+1.90%)
Jul 02, 2008 37.58 37.81 36.33 36.44 563,357 -1.00(-2.67%)
Jul 01, 2008 37.60 37.71 36.56 37.43 888,000 -0.69(-1.82%)
Jun 30, 2008 37.42 38.32 37.19 38.13 470,252 +0.52(+1.39%)
Jun 27, 2008 38.28 38.54 37.26 37.60 865,523 -0.83(-2.16%)
Jun 26, 2008 39.66 39.66 38.34 38.43 489,990 -1.53(-3.84%)
Jun 25, 2008 41.27 41.42 39.84 39.97 624,115 -1.06(-2.58%)
Jun 24, 2008 40.50 41.32 40.12 41.03 718,484 +0.45(+1.10%)
Jun 23, 2008 40.08 40.85 40.08 40.58 343,115 +0.61(+1.53%)
Jun 20, 2008 40.67 40.67 39.84 39.97 518,891 -0.98(-2.39%)
Jun 19, 2008 40.37 40.95 40.36 40.95 494,428 +0.52(+1.30%)
Jun 18, 2008 40.57 40.87 40.10 40.42 380,394 -0.36(-0.87%)
Jun 17, 2008 41.69 41.82 40.65 40.78 425,852 -0.71(-1.72%)
Jun 16, 2008 41.66 41.95 40.78 41.49 457,539 -0.34(-0.80%)
Jun 13, 2008 41.91 42.34 41.57 41.83 276,784 +0.34(+0.81%)
Jun 12, 2008 41.54 42.49 41.40 41.49 432,607 +0.09(+0.22%)
Jun 11, 2008 41.77 42.02 41.10 41.40 536,247 -0.47(-1.11%)
Jun 10, 2008 41.85 42.25 41.45 41.87 374,723 +0.00(+0.00%)
Jun 09, 2008 42.49 42.72 41.70 41.87 577,449 -0.68(-1.60%)
Jun 06, 2008 43.54 43.68 42.55 42.55 670,562 -1.63(-3.70%)
Jun 05, 2008 44.77 45.04 43.92 44.18 869,378 -0.74(-1.65%)
Jun 04, 2008 44.83 45.29 44.45 44.93 284,233 +0.14(+0.31%)
Jun 03, 2008 45.29 45.59 44.46 44.79 479,895 -0.48(-1.05%)
Jun 02, 2008 45.13 45.81 44.91 45.26 462,208 +0.09(+0.20%)
May 30, 2008 43.89 45.18 43.89 45.17 613,724 +1.13(+2.56%)
May 29, 2008 42.38 44.22 41.79 44.04 786,577 +2.26(+5.40%)
May 28, 2008 41.67 41.89 41.55 41.79 365,650 -0.05(-0.12%)
May 27, 2008 41.83 41.96 41.40 41.84 243,449 +0.16(+0.38%)
May 26, 2008 41.64 41.91 41.55 41.68 0 +0.00(+0.00%)
May 23, 2008 41.64 41.91 41.55 41.68 282,827 -0.26(-0.61%)
May 22, 2008 41.61 42.38 41.60 41.94 273,209 +0.26(+0.62%)
May 21, 2008 42.31 42.55 41.64 41.68 242,807 -0.44(-1.03%)
May 20, 2008 42.33 42.40 41.95 42.12 375,740 -0.45(-1.05%)
May 19, 2008 42.04 43.05 41.78 42.56 370,964 +0.70(+1.68%)
May 16, 2008 40.83 41.91 40.66 41.86 422,095 +1.32(+3.25%)
May 15, 2008 40.25 40.60 39.98 40.54 213,481 +0.23(+0.56%)
May 14, 2008 40.40 40.74 40.08 40.31 903,156 +0.18(+0.44%)
May 13, 2008 40.26 40.42 39.85 40.14 439,012 -0.04(-0.10%)
May 12, 2008 40.11 40.23 39.89 40.18 518,616 +0.20(+0.50%)
May 09, 2008 39.32 40.10 39.15 39.98 126,745 +0.24(+0.60%)
May 08, 2008 40.01 40.08 39.51 39.74 306,469 -0.27(-0.67%)
May 07, 2008 40.92 41.10 39.95 40.01 174,591 -0.93(-2.27%)
May 06, 2008 41.08 41.09 40.52 40.94 258,737 +0.02(+0.05%)
May 05, 2008 40.45 41.05 40.23 40.92 272,360 +0.28(+0.68%)
May 02, 2008 41.32 41.50 40.29 40.64 272,665 -0.59(-1.44%)
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.