Crane Company (NY: CR )

89.45 USD -0.85 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 29.06 29.90 28.65 29.71 681,883 +1.39(+4.91%)
Sep 29, 2008 30.71 30.71 28.14 28.32 372,841 -2.87(-9.20%)
Sep 26, 2008 31.60 31.76 30.81 31.19 0 -0.87(-2.71%)
Sep 25, 2008 32.01 32.54 31.86 32.06 235,896 +0.09(+0.28%)
Sep 24, 2008 32.74 33.28 31.79 31.97 323,612 -0.51(-1.57%)
Sep 23, 2008 32.56 32.88 32.12 32.48 317,493 -0.02(-0.06%)
Sep 22, 2008 32.66 33.75 32.48 32.50 272,788 -0.51(-1.54%)
Sep 19, 2008 33.57 33.57 31.75 33.01 0 +1.11(+3.48%)
Sep 18, 2008 32.49 32.70 30.71 31.90 549,363 -0.12(-0.37%)
Sep 17, 2008 33.16 33.33 31.89 32.02 406,726 -1.66(-4.93%)
Sep 16, 2008 33.30 33.80 32.68 33.68 299,668 +0.08(+0.24%)
Sep 15, 2008 34.05 34.51 33.46 33.60 179,769 -1.62(-4.60%)
Sep 12, 2008 34.38 35.25 34.08 35.22 237,591 +0.64(+1.85%)
Sep 11, 2008 33.85 34.58 33.44 34.58 201,601 +0.22(+0.64%)
Sep 10, 2008 33.92 34.48 33.60 34.36 238,210 +0.74(+2.20%)
Sep 09, 2008 35.17 35.44 33.57 33.62 207,204 -1.54(-4.38%)
Sep 08, 2008 34.72 35.71 34.68 35.16 335,109 +0.86(+2.51%)
Sep 05, 2008 34.35 34.40 33.72 34.30 0 -0.30(-0.87%)
Sep 04, 2008 35.50 35.54 34.08 34.60 236,536 -1.19(-3.32%)
Sep 03, 2008 36.15 36.64 35.56 35.79 239,115 -0.40(-1.11%)
Sep 02, 2008 37.21 38.10 36.06 36.19 354,323 -0.53(-1.44%)
Aug 29, 2008 37.30 37.49 36.69 36.72 0 -0.72(-1.92%)
Aug 28, 2008 36.23 37.63 36.23 37.44 420,562 +1.40(+3.88%)
Aug 27, 2008 35.36 36.15 35.34 36.04 313,798 +0.67(+1.89%)
Aug 26, 2008 34.84 35.39 34.61 35.37 251,760 +0.53(+1.52%)
Aug 25, 2008 35.21 35.32 34.58 34.84 352,768 -0.49(-1.39%)
Aug 22, 2008 34.79 35.36 34.75 35.33 0 +0.62(+1.79%)
Aug 21, 2008 34.83 35.09 34.39 34.71 215,432 -0.40(-1.14%)
Aug 20, 2008 34.46 35.16 34.08 35.11 730,787 +0.68(+1.98%)
Aug 19, 2008 34.96 34.99 34.19 34.43 175,379 -0.67(-1.91%)
Aug 18, 2008 35.82 35.83 34.81 35.10 184,678 -0.63(-1.76%)
Aug 15, 2008 35.81 36.14 35.57 35.73 0 +0.10(+0.28%)
Aug 14, 2008 35.30 35.63 34.89 35.63 204,097 +0.31(+0.88%)
Aug 13, 2008 35.66 35.69 34.84 35.32 226,677 -0.36(-1.01%)
Aug 12, 2008 35.34 35.75 35.01 35.68 349,861 +0.35(+0.99%)
Aug 11, 2008 35.26 35.71 35.14 35.33 341,639 +0.04(+0.11%)
Aug 08, 2008 34.25 35.29 34.25 35.29 450,920 +1.12(+3.28%)
Aug 07, 2008 34.68 34.90 34.10 34.17 280,979 -0.71(-2.04%)
Aug 06, 2008 34.58 35.18 34.46 34.88 404,583 -0.02(-0.06%)
Aug 05, 2008 34.68 34.97 34.39 34.90 347,521 +0.70(+2.05%)
Aug 04, 2008 34.48 34.93 33.92 34.20 402,855 -0.29(-0.84%)
Aug 01, 2008 35.50 35.50 34.48 34.49 476,367 -1.01(-2.85%)
Jul 31, 2008 35.37 36.02 35.23 35.50 477,699 -0.23(-0.64%)
Jul 30, 2008 35.52 35.74 34.73 35.73 485,084 +0.40(+1.13%)
Jul 29, 2008 35.33 36.02 33.73 35.33 955,064 -1.49(-4.05%)
Jul 28, 2008 37.41 37.63 36.69 36.82 241,559 -0.55(-1.47%)
Jul 25, 2008 37.14 37.71 37.09 37.37 175,059 +0.19(+0.51%)
Jul 24, 2008 38.40 38.49 37.05 37.18 332,172 -0.86(-2.26%)
Jul 23, 2008 37.84 38.28 37.52 38.04 256,773 +0.18(+0.48%)
Jul 22, 2008 36.87 37.89 36.87 37.86 308,832 +0.69(+1.86%)
Jul 21, 2008 37.01 37.24 36.52 37.17 186,854 +0.20(+0.54%)
Jul 18, 2008 37.10 37.26 36.69 36.97 169,621 -0.15(-0.40%)
Jul 17, 2008 36.24 37.52 36.18 37.12 247,323 +1.02(+2.83%)
Jul 16, 2008 35.70 36.13 35.15 36.10 305,132 +0.53(+1.49%)
Jul 15, 2008 35.82 36.00 34.62 35.57 435,282 -0.79(-2.17%)
Jul 14, 2008 37.02 37.04 35.86 36.36 361,945 -0.32(-0.87%)
Jul 11, 2008 36.74 37.19 36.20 36.68 537,874 -0.50(-1.34%)
Jul 10, 2008 37.09 37.29 36.43 37.18 535,706 -0.24(-0.64%)
Jul 09, 2008 37.60 37.95 37.31 37.42 558,833 -0.03(-0.08%)
Jul 08, 2008 36.56 37.59 36.39 37.45 649,381 +0.86(+2.35%)
Jul 07, 2008 37.78 38.14 36.23 36.59 459,156 -0.93(-2.48%)
Jul 04, 2008 36.97 37.70 36.46 37.52 524,691 +0.00(+0.00%)
Jul 03, 2008 36.97 37.70 36.46 37.52 524,691 +0.70(+1.90%)
Jul 02, 2008 37.98 38.21 36.71 36.82 557,470 -1.01(-2.67%)
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.