Crane Company (NY: CR )

129.77 +0.60 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 29.29 31.03 29.29 30.57 967,647 +0.90(+3.02%)
Jan 30, 2008 30.18 32.89 29.67 29.67 1,106,550 -0.74(-2.43%)
Jan 29, 2008 28.84 30.80 28.84 30.41 1,844,207 +3.16(+11.58%)
Jan 28, 2008 27.10 27.34 26.63 27.26 379,010 +0.07(+0.25%)
Jan 25, 2008 27.19 27.62 27.05 27.19 390,508 +0.25(+0.92%)
Jan 24, 2008 26.84 27.18 26.51 26.94 548,267 +0.26(+0.98%)
Jan 23, 2008 25.34 26.76 25.09 26.68 952,246 +0.58(+2.24%)
Jan 22, 2008 25.20 26.39 25.20 26.10 636,632 -0.20(-0.77%)
Jan 21, 2008 26.38 27.02 26.11 26.30 0 +0.00(+0.00%)
Jan 18, 2008 26.38 27.02 26.11 26.30 525,000 -0.01(-0.06%)
Jan 17, 2008 27.79 28.00 26.30 26.31 540,508 -1.35(-4.87%)
Jan 16, 2008 27.89 28.36 27.53 27.66 491,310 -0.40(-1.41%)
Jan 15, 2008 28.39 28.55 27.91 28.06 526,069 -0.43(-1.52%)
Jan 14, 2008 28.76 28.98 28.42 28.49 486,631 -0.04(-0.13%)
Jan 11, 2008 28.69 29.22 28.37 28.53 657,353 -0.34(-1.17%)
Jan 10, 2008 29.10 29.28 28.63 28.87 1,186,363 -0.65(-2.20%)
Jan 09, 2008 29.33 29.62 28.90 29.52 528,943 +0.09(+0.31%)
Jan 08, 2008 30.71 30.76 29.37 29.43 384,893 -1.11(-3.63%)
Jan 07, 2008 30.98 31.06 30.29 30.53 486,898 -0.34(-1.11%)
Jan 04, 2008 31.60 31.66 30.80 30.88 427,406 -1.08(-3.39%)
Jan 03, 2008 31.94 32.16 31.80 31.96 349,064 +0.12(+0.38%)
Jan 02, 2008 32.01 32.10 31.58 31.84 414,705 -0.25(-0.77%)
Jan 01, 2008 32.39 32.87 32.09 32.09 0 +0.00(+0.00%)
Dec 31, 2007 32.39 32.87 32.09 32.09 240,106 -0.54(-1.65%)
Dec 28, 2007 32.65 32.88 32.36 32.63 229,010 +0.15(+0.46%)
Dec 27, 2007 33.05 33.20 32.41 32.48 303,585 -0.67(-2.03%)
Dec 26, 2007 33.05 33.29 32.87 33.15 181,938 -0.19(-0.58%)
Dec 24, 2007 32.93 33.44 32.83 33.35 100,855 +0.45(+1.36%)
Dec 21, 2007 32.88 33.02 32.82 32.90 691,443 +0.62(+1.92%)
Dec 20, 2007 32.16 32.46 31.94 32.28 624,465 +0.52(+1.62%)
Dec 19, 2007 31.72 32.17 31.54 31.76 826,332 -0.18(-0.56%)
Dec 18, 2007 32.21 32.36 31.58 31.94 707,754 -0.10(-0.33%)
Dec 17, 2007 32.70 32.72 31.93 32.04 449,598 -0.87(-2.64%)
Dec 14, 2007 33.20 33.39 32.88 32.91 271,657 -0.37(-1.12%)
Dec 13, 2007 33.21 33.49 33.11 33.29 418,048 -0.07(-0.22%)
Dec 12, 2007 34.46 34.46 33.16 33.36 494,665 -0.40(-1.17%)
Dec 11, 2007 34.51 34.59 33.70 33.76 377,558 -0.73(-2.10%)
Dec 10, 2007 34.25 34.61 33.98 34.48 275,322 +0.38(+1.12%)
Dec 07, 2007 34.04 34.21 33.69 34.10 228,489 +0.19(+0.57%)
Dec 06, 2007 33.41 33.97 33.30 33.91 673,763 +0.38(+1.14%)
Dec 05, 2007 33.77 33.77 33.39 33.53 393,582 +0.22(+0.65%)
Dec 04, 2007 33.20 33.56 33.15 33.31 377,540 -0.16(-0.49%)
Dec 03, 2007 33.62 33.82 33.34 33.47 351,414 -0.14(-0.42%)
Nov 30, 2007 34.10 34.14 33.41 33.62 440,565 -0.14(-0.42%)
Nov 29, 2007 33.04 33.89 32.90 33.76 566,978 +0.65(+1.97%)
Nov 28, 2007 32.75 33.20 32.41 33.11 383,294 +0.55(+1.68%)
Nov 27, 2007 32.14 32.73 31.88 32.56 404,966 +0.50(+1.56%)
Nov 26, 2007 32.13 32.87 32.06 32.06 390,775 -0.10(-0.30%)
Nov 23, 2007 32.22 32.37 31.94 32.16 171,524 +0.07(+0.21%)
Nov 21, 2007 32.61 32.84 32.05 32.09 453,475 -0.78(-2.37%)
Nov 20, 2007 32.75 33.48 32.51 32.87 649,598 +0.22(+0.66%)
Nov 19, 2007 33.04 33.16 32.48 32.65 641,848 -0.56(-1.69%)
Nov 16, 2007 33.33 33.35 32.64 33.21 510,962 -0.11(-0.34%)
Nov 15, 2007 33.60 33.93 33.29 33.32 521,123 -0.46(-1.35%)
Nov 14, 2007 34.11 34.33 33.73 33.78 349,064 -0.28(-0.83%)
Nov 13, 2007 33.40 34.20 33.37 34.06 349,197 +0.93(+2.82%)
Nov 12, 2007 34.68 34.88 32.99 33.13 692,648 -1.65(-4.73%)
Nov 09, 2007 34.83 35.16 34.36 34.77 592,246 -0.32(-0.92%)
Nov 08, 2007 34.86 35.20 34.37 35.10 759,893 +0.51(+1.47%)
Nov 07, 2007 34.92 35.35 34.51 34.59 523,669 -1.03(-2.90%)
Nov 06, 2007 35.08 35.75 34.85 35.62 609,759 +0.76(+2.17%)
Nov 05, 2007 34.34 34.97 34.10 34.86 472,994 +0.23(+0.67%)
Nov 02, 2007 35.39 35.42 34.53 34.63 464,171 -0.53(-1.51%)
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.