Crane Company (NY: CR )

93.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 38.12 38.47 37.87 38.40 192,600 +0.20(+0.52%)
Jul 28, 2006 37.82 38.55 37.78 38.20 331,100 +0.58(+1.54%)
Jul 27, 2006 38.40 38.61 37.57 37.62 195,500 -0.58(-1.52%)
Jul 26, 2006 38.57 38.64 37.75 38.20 237,000 -0.36(-0.93%)
Jul 25, 2006 38.35 38.88 38.04 38.56 566,400 +0.73(+1.93%)
Jul 24, 2006 36.65 37.83 36.70 37.83 239,400 +1.18(+3.22%)
Jul 21, 2006 37.26 37.25 36.50 36.65 280,800 -0.60(-1.61%)
Jul 20, 2006 38.74 39.20 37.21 37.25 221,200 -1.49(-3.85%)
Jul 19, 2006 37.75 39.00 37.75 38.74 349,900 +1.24(+3.31%)
Jul 18, 2006 37.40 37.79 36.82 37.50 301,600 +0.18(+0.48%)
Jul 17, 2006 37.50 37.88 37.10 37.32 190,900 -0.24(-0.64%)
Jul 14, 2006 38.24 38.25 37.23 37.56 231,800 -0.68(-1.78%)
Jul 13, 2006 39.24 39.26 38.20 38.24 291,200 -1.01(-2.57%)
Jul 12, 2006 39.99 40.32 39.17 39.25 242,100 -0.82(-2.05%)
Jul 11, 2006 39.75 40.18 39.13 40.07 474,400 +0.15(+0.38%)
Jul 10, 2006 39.62 40.15 39.57 39.92 189,100 +0.38(+0.96%)
Jul 07, 2006 40.55 40.63 39.48 39.54 278,700 -1.01(-2.49%)
Jul 06, 2006 40.30 40.82 40.30 40.55 502,000 +0.37(+0.92%)
Jul 05, 2006 40.65 40.65 39.32 40.18 390,700 -0.61(-1.50%)
Jul 03, 2006 41.60 41.60 40.40 40.79 520,100 -0.81(-1.95%)
Jun 30, 2006 39.95 41.60 39.33 41.60 2,632,700 +1.74(+4.37%)
Jun 29, 2006 38.55 39.90 38.41 39.86 436,000 +1.55(+4.05%)
Jun 28, 2006 37.62 38.52 37.32 38.31 475,400 +0.69(+1.83%)
Jun 27, 2006 38.88 39.24 37.50 37.62 424,200 -1.24(-3.19%)
Jun 26, 2006 38.49 39.14 38.49 38.86 326,900 +0.62(+1.62%)
Jun 23, 2006 37.20 38.42 37.00 38.24 476,900 +0.96(+2.58%)
Jun 22, 2006 37.73 37.79 36.77 37.28 493,500 -0.62(-1.64%)
Jun 21, 2006 37.05 38.31 37.00 37.90 357,000 +0.99(+2.68%)
Jun 20, 2006 37.26 37.57 36.91 36.91 345,600 -0.35(-0.94%)
Jun 19, 2006 37.60 37.65 36.79 37.26 561,300 -0.22(-0.59%)
Jun 16, 2006 37.75 38.15 37.16 37.48 992,100 -0.27(-0.72%)
Jun 15, 2006 36.95 37.99 36.80 37.75 830,500 +0.81(+2.19%)
Jun 14, 2006 37.10 37.60 36.50 36.94 502,900 -0.16(-0.43%)
Jun 13, 2006 37.30 37.93 36.50 37.10 577,500 -0.37(-0.99%)
Jun 12, 2006 38.95 39.13 37.47 37.47 417,000 -1.38(-3.55%)
Jun 09, 2006 39.49 39.80 38.58 38.85 326,200 -0.47(-1.20%)
Jun 08, 2006 39.20 39.58 38.16 39.32 624,300 -0.02(-0.05%)
Jun 07, 2006 39.46 40.75 39.29 39.34 816,000 +0.18(+0.46%)
Jun 06, 2006 39.60 39.61 38.80 39.16 367,800 -0.22(-0.56%)
Jun 05, 2006 40.60 40.72 39.30 39.38 383,400 -1.42(-3.48%)
Jun 02, 2006 41.00 41.10 40.18 40.80 268,100 -0.09(-0.22%)
Jun 01, 2006 40.07 40.95 40.01 40.89 447,300 +0.71(+1.77%)
May 31, 2006 39.85 40.23 39.41 40.18 448,300 +0.53(+1.34%)
May 30, 2006 40.80 40.95 39.56 39.65 435,300 -1.21(-2.96%)
May 26, 2006 40.67 41.00 40.46 40.86 386,600 +0.26(+0.64%)
May 25, 2006 40.18 40.74 40.10 40.60 487,500 +0.77(+1.93%)
May 24, 2006 39.26 40.13 38.91 39.83 619,000 +0.57(+1.45%)
May 23, 2006 39.74 40.25 39.19 39.26 436,100 -0.37(-0.93%)
May 22, 2006 39.90 40.06 39.19 39.63 888,200 -0.51(-1.27%)
May 19, 2006 40.62 40.65 39.69 40.14 687,600 -0.47(-1.16%)
May 18, 2006 41.25 41.74 40.52 40.61 310,100 -0.58(-1.41%)
May 17, 2006 42.40 42.47 41.12 41.19 298,800 -1.45(-3.40%)
May 16, 2006 42.05 42.76 41.65 42.64 487,700 +0.59(+1.40%)
May 15, 2006 41.70 42.14 41.14 42.05 448,400 -0.01(-0.02%)
May 12, 2006 43.10 43.10 41.99 42.06 342,900 -1.17(-2.71%)
May 11, 2006 44.50 44.50 43.08 43.23 376,700 -1.27(-2.85%)
May 10, 2006 44.16 44.75 44.13 44.50 275,800 +0.34(+0.77%)
May 09, 2006 44.46 44.58 43.96 44.16 260,600 -0.30(-0.67%)
May 08, 2006 45.16 45.75 44.41 44.46 429,700 -0.88(-1.94%)
May 05, 2006 44.94 45.62 44.94 45.34 367,900 +0.65(+1.45%)
May 04, 2006 44.51 44.85 44.18 44.69 326,600 +0.18(+0.40%)
May 03, 2006 43.80 44.64 43.66 44.51 431,700 +0.78(+1.78%)
May 02, 2006 42.48 43.73 42.25 43.73 443,800 +1.40(+3.31%)
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.