Crane Company (NY: CR )

134.88 -0.00 (-0.00%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 29.82 30.07 29.72 29.91 379,946 -0.02(-0.08%)
Aug 30, 2006 29.73 29.96 29.63 29.93 309,492 +0.28(+0.93%)
Aug 29, 2006 29.28 29.76 29.20 29.65 458,288 +0.41(+1.41%)
Aug 28, 2006 29.10 29.40 29.10 29.24 192,246 +0.10(+0.36%)
Aug 25, 2006 28.91 29.25 28.80 29.13 125,401 +0.10(+0.33%)
Aug 24, 2006 29.28 29.33 28.79 29.04 209,491 -0.22(-0.77%)
Aug 23, 2006 29.43 29.73 28.98 29.26 204,812 -0.16(-0.53%)
Aug 22, 2006 28.76 29.58 28.76 29.42 219,518 +0.25(+0.85%)
Aug 21, 2006 29.36 29.46 29.05 29.17 184,491 -0.35(-1.19%)
Aug 18, 2006 29.73 29.75 29.28 29.52 168,181 -0.20(-0.68%)
Aug 17, 2006 29.72 29.92 29.53 29.73 175,401 -0.08(-0.28%)
Aug 16, 2006 29.31 29.92 29.21 29.81 147,860 +0.52(+1.79%)
Aug 15, 2006 28.65 29.29 28.63 29.28 122,459 +0.85(+3.00%)
Aug 14, 2006 28.53 28.82 28.35 28.43 230,882 +0.06(+0.21%)
Aug 11, 2006 28.64 28.66 28.01 28.37 245,588 -0.28(-0.97%)
Aug 10, 2006 28.74 28.90 28.44 28.65 314,304 -0.16(-0.57%)
Aug 09, 2006 29.36 29.53 28.79 28.81 227,139 -0.39(-1.33%)
Aug 08, 2006 29.68 29.76 29.12 29.20 274,598 -0.28(-0.94%)
Aug 07, 2006 29.41 29.63 29.21 29.48 186,631 +0.07(+0.23%)
Aug 04, 2006 29.92 30.05 29.13 29.41 243,449 -0.43(-1.43%)
Aug 03, 2006 29.47 29.93 29.31 29.84 244,652 +0.32(+1.09%)
Aug 02, 2006 29.44 29.80 29.28 29.52 256,818 +0.15(+0.51%)
Aug 01, 2006 28.80 29.46 28.78 29.37 488,369 +0.64(+2.24%)
Jul 31, 2006 28.51 28.78 28.33 28.72 257,486 +0.15(+0.52%)
Jul 28, 2006 28.29 28.84 28.26 28.57 442,647 +0.43(+1.54%)
Jul 27, 2006 28.72 28.88 28.10 28.14 261,363 -0.43(-1.52%)
Jul 26, 2006 28.85 28.90 28.24 28.57 316,844 -0.27(-0.93%)
Jul 25, 2006 28.69 29.08 28.45 28.84 757,219 +0.55(+1.93%)
Jul 24, 2006 27.41 28.30 27.45 28.30 320,053 +0.88(+3.22%)
Jul 21, 2006 27.87 27.86 27.30 27.41 375,401 -0.45(-1.61%)
Jul 20, 2006 28.98 29.32 27.83 27.86 295,721 -1.11(-3.85%)
Jul 19, 2006 28.24 29.17 28.24 28.98 467,780 +0.93(+3.31%)
Jul 18, 2006 27.98 28.27 27.54 28.05 403,208 +0.13(+0.48%)
Jul 17, 2006 28.05 28.33 27.75 27.92 255,213 -0.18(-0.64%)
Jul 14, 2006 28.60 28.61 27.85 28.09 309,893 -0.51(-1.78%)
Jul 13, 2006 29.35 29.37 28.57 28.60 389,304 -0.76(-2.57%)
Jul 12, 2006 29.91 30.16 29.30 29.36 323,663 -0.61(-2.05%)
Jul 11, 2006 29.73 30.05 29.27 29.97 634,224 +0.11(+0.38%)
Jul 10, 2006 29.64 30.03 29.60 29.86 252,807 +0.28(+0.96%)
Jul 07, 2006 30.33 30.39 29.53 29.58 372,593 -0.76(-2.49%)
Jul 06, 2006 30.14 30.53 30.14 30.33 671,123 +0.28(+0.92%)
Jul 05, 2006 30.41 30.41 29.41 30.05 522,326 -0.46(-1.50%)
Jul 03, 2006 31.12 31.12 30.22 30.51 695,320 -0.61(-1.95%)
Jun 30, 2006 29.88 31.12 29.42 31.12 3,519,652 +1.30(+4.37%)
Jun 29, 2006 28.84 29.85 28.73 29.82 582,887 +1.16(+4.05%)
Jun 28, 2006 28.14 28.81 27.92 28.66 635,561 +0.52(+1.83%)
Jun 27, 2006 29.08 29.35 28.05 28.14 567,112 -0.93(-3.19%)
Jun 26, 2006 28.79 29.28 28.79 29.07 437,032 +0.46(+1.62%)
Jun 23, 2006 27.83 28.74 27.68 28.60 637,566 +0.72(+2.58%)
Jun 22, 2006 28.22 28.27 27.50 27.89 659,759 -0.46(-1.64%)
Jun 21, 2006 27.71 28.66 27.68 28.35 477,272 +0.74(+2.68%)
Jun 20, 2006 27.87 28.10 27.61 27.61 462,032 -0.26(-0.94%)
Jun 19, 2006 28.12 28.16 27.52 27.87 750,401 -0.16(-0.59%)
Jun 16, 2006 28.24 28.54 27.80 28.04 1,326,337 -0.20(-0.72%)
Jun 15, 2006 27.64 28.42 27.53 28.24 1,110,294 +0.61(+2.19%)
Jun 14, 2006 27.75 28.12 27.30 27.63 672,326 -0.12(-0.43%)
Jun 13, 2006 27.90 28.37 27.30 27.75 772,058 -0.28(-0.99%)
Jun 12, 2006 29.13 29.27 28.03 28.03 557,486 -1.03(-3.55%)
Jun 09, 2006 29.54 29.77 28.86 29.06 436,096 -0.35(-1.20%)
Jun 08, 2006 29.32 29.61 28.54 29.41 834,625 -0.01(-0.05%)
Jun 07, 2006 29.52 30.48 29.39 29.43 1,090,909 +0.13(+0.46%)
Jun 06, 2006 29.62 29.63 29.02 29.29 491,711 -0.16(-0.56%)
Jun 05, 2006 30.37 30.46 29.40 29.46 512,566 -1.06(-3.48%)
Jun 02, 2006 30.67 30.74 30.05 30.52 358,422 -0.07(-0.22%)
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.