Crane Company (NY: CR )

91.83 USD -2.29 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 29.35 29.75 29.07 29.74 152,700 +0.27(+0.92%)
Sep 29, 2005 29.10 29.49 28.96 29.47 139,200 +0.45(+1.55%)
Sep 28, 2005 29.36 29.36 28.90 29.02 199,500 -0.17(-0.58%)
Sep 27, 2005 28.77 29.34 28.66 29.19 226,900 +0.33(+1.14%)
Sep 26, 2005 28.91 29.12 28.61 28.86 263,400 +0.35(+1.23%)
Sep 23, 2005 28.51 28.93 28.30 28.51 192,800 -0.07(-0.24%)
Sep 22, 2005 28.07 28.75 27.59 28.58 222,300 +0.58(+2.07%)
Sep 21, 2005 28.58 28.79 27.99 28.00 204,600 -0.75(-2.61%)
Sep 20, 2005 29.29 29.39 28.75 28.75 180,500 -0.34(-1.17%)
Sep 19, 2005 29.56 29.56 28.86 29.09 160,900 -0.40(-1.36%)
Sep 16, 2005 29.36 29.95 29.05 29.49 683,500 +0.25(+0.85%)
Sep 15, 2005 29.51 29.63 29.07 29.24 123,300 -0.03(-0.10%)
Sep 14, 2005 29.73 29.91 29.07 29.27 268,000 -0.39(-1.31%)
Sep 13, 2005 29.76 29.94 29.32 29.66 130,100 -0.35(-1.17%)
Sep 12, 2005 29.99 30.11 29.70 30.01 126,200 -0.13(-0.43%)
Sep 09, 2005 29.53 30.25 29.53 30.14 139,900 +0.45(+1.52%)
Sep 08, 2005 30.43 30.43 29.59 29.69 138,300 -0.74(-2.43%)
Sep 07, 2005 30.10 30.53 29.86 30.43 417,400 +0.71(+2.39%)
Sep 06, 2005 29.30 29.94 29.30 29.72 148,600 +0.57(+1.96%)
Sep 02, 2005 29.64 29.70 29.11 29.15 153,100 -0.50(-1.69%)
Sep 01, 2005 29.60 30.03 29.42 29.65 299,200 +0.04(+0.14%)
Aug 31, 2005 28.71 29.65 28.52 29.61 313,100 +0.91(+3.17%)
Aug 30, 2005 28.90 28.90 28.41 28.70 192,400 -0.26(-0.90%)
Aug 29, 2005 28.91 29.05 28.63 28.96 301,000 +0.05(+0.17%)
Aug 26, 2005 28.62 29.00 28.30 28.91 218,100 +0.11(+0.38%)
Aug 25, 2005 28.84 29.14 28.67 28.80 161,600 +0.20(+0.70%)
Aug 24, 2005 28.40 29.28 28.40 28.60 236,100 -0.06(-0.21%)
Aug 23, 2005 29.02 29.06 28.57 28.66 112,500 -0.36(-1.24%)
Aug 22, 2005 29.16 29.34 28.76 29.02 164,400 -0.08(-0.27%)
Aug 19, 2005 29.05 29.36 29.04 29.10 122,600 +0.06(+0.21%)
Aug 18, 2005 29.05 29.19 28.95 29.04 160,500 -0.22(-0.75%)
Aug 17, 2005 29.05 29.54 28.91 29.26 198,400 +0.24(+0.83%)
Aug 16, 2005 29.34 29.34 29.00 29.02 176,200 -0.42(-1.43%)
Aug 15, 2005 29.39 29.87 28.88 29.44 428,500 +0.05(+0.17%)
Aug 12, 2005 29.90 29.90 29.22 29.39 290,300 -0.63(-2.10%)
Aug 11, 2005 29.65 30.20 29.59 30.02 144,300 +0.26(+0.87%)
Aug 10, 2005 30.02 30.38 29.56 29.76 177,100 -0.25(-0.83%)
Aug 09, 2005 30.00 30.35 29.74 30.01 183,600 +0.13(+0.44%)
Aug 08, 2005 30.14 30.49 29.73 29.88 163,600 -0.02(-0.07%)
Aug 05, 2005 30.23 30.29 29.50 29.90 306,900 -0.46(-1.52%)
Aug 04, 2005 30.66 30.77 30.23 30.36 306,500 -0.28(-0.91%)
Aug 03, 2005 31.51 31.51 30.61 30.64 308,000 -0.79(-2.51%)
Aug 02, 2005 30.98 31.52 30.87 31.43 279,900 +0.51(+1.65%)
Aug 01, 2005 31.09 31.31 30.83 30.92 345,600 -0.23(-0.74%)
Jul 29, 2005 31.32 31.32 30.92 31.15 323,300 -0.18(-0.57%)
Jul 28, 2005 31.78 31.92 30.99 31.33 356,700 -0.24(-0.76%)
Jul 27, 2005 31.58 31.95 31.20 31.57 670,900 +0.07(+0.22%)
Jul 26, 2005 29.55 32.50 29.55 31.50 1,070,500 +3.01(+10.57%)
Jul 25, 2005 28.44 29.00 28.35 28.49 277,600 -0.09(-0.31%)
Jul 22, 2005 28.10 28.58 28.01 28.58 226,100 +0.35(+1.24%)
Jul 21, 2005 28.48 28.70 28.06 28.23 282,800 -0.25(-0.88%)
Jul 20, 2005 28.20 28.65 28.00 28.48 233,400 +0.28(+0.99%)
Jul 19, 2005 27.78 28.26 27.63 28.20 253,700 +0.64(+2.32%)
Jul 18, 2005 27.56 27.72 27.40 27.56 264,900 -0.09(-0.33%)
Jul 15, 2005 27.24 27.75 27.24 27.65 206,500 +0.21(+0.77%)
Jul 14, 2005 27.60 27.89 27.33 27.44 195,500 +0.05(+0.18%)
Jul 13, 2005 27.54 27.64 27.25 27.39 269,200 -0.13(-0.47%)
Jul 12, 2005 27.64 27.83 27.30 27.52 180,300 -0.19(-0.69%)
Jul 11, 2005 27.29 27.96 27.29 27.71 187,800 +0.42(+1.54%)
Jul 08, 2005 26.75 27.37 26.64 27.29 255,500 +0.54(+2.02%)
Jul 07, 2005 26.65 26.84 26.38 26.75 207,700 -0.23(-0.85%)
Jul 06, 2005 26.90 27.09 26.80 26.98 407,900 +0.02(+0.07%)
Jul 05, 2005 26.58 26.96 26.47 26.96 281,400 +0.38(+1.43%)
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.