Crane Company (NY: CR )

98.54 USD +2.39 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 40.31 40.70 40.14 40.42 167,900 +0.11(+0.27%)
Mar 29, 2007 39.86 40.31 39.76 40.31 364,400 +0.70(+1.77%)
Mar 28, 2007 39.60 39.68 39.16 39.61 229,600 -0.04(-0.10%)
Mar 27, 2007 40.01 40.01 39.43 39.65 181,200 -0.46(-1.15%)
Mar 26, 2007 40.38 40.38 39.85 40.11 186,100 -0.18(-0.45%)
Mar 23, 2007 40.10 40.42 40.02 40.29 243,000 +0.23(+0.57%)
Mar 22, 2007 40.47 40.47 39.85 40.06 347,800 -0.35(-0.87%)
Mar 21, 2007 39.89 40.48 39.82 40.41 221,800 +0.41(+1.02%)
Mar 20, 2007 40.06 40.10 39.88 40.00 227,900 -0.06(-0.15%)
Mar 19, 2007 39.93 40.09 39.81 40.06 509,100 +0.26(+0.65%)
Mar 16, 2007 39.60 39.81 39.42 39.80 562,500 +0.27(+0.68%)
Mar 15, 2007 39.55 39.67 39.45 39.53 395,100 +0.01(+0.03%)
Mar 14, 2007 39.20 39.52 38.69 39.52 346,300 +0.41(+1.05%)
Mar 13, 2007 39.47 39.37 38.95 39.11 314,500 -0.36(-0.91%)
Mar 12, 2007 39.31 39.56 39.25 39.47 192,900 -0.02(-0.05%)
Mar 09, 2007 39.38 39.60 39.20 39.49 287,700 +0.28(+0.71%)
Mar 08, 2007 38.96 39.29 38.80 39.21 334,000 +0.46(+1.19%)
Mar 07, 2007 38.42 38.86 38.40 38.75 268,000 +0.37(+0.96%)
Mar 06, 2007 37.86 38.65 37.86 38.38 417,400 +0.69(+1.83%)
Mar 05, 2007 37.80 38.11 37.68 37.69 483,500 -0.47(-1.23%)
Mar 02, 2007 38.19 38.45 37.63 38.16 504,000 -0.08(-0.21%)
Mar 01, 2007 37.85 38.45 37.37 38.24 452,942 +0.18(+0.47%)
Feb 28, 2007 38.54 38.65 37.98 38.06 500,500 -0.38(-0.99%)
Feb 27, 2007 39.39 39.40 38.07 38.44 424,200 -1.42(-3.56%)
Feb 26, 2007 40.09 40.10 39.70 39.86 207,700 -0.37(-0.92%)
Feb 23, 2007 39.87 40.27 39.76 40.23 198,800 +0.36(+0.90%)
Feb 22, 2007 39.89 40.34 39.65 39.87 132,400 -0.04(-0.10%)
Feb 21, 2007 39.70 39.95 39.59 39.91 185,600 +0.18(+0.45%)
Feb 20, 2007 39.45 39.79 39.34 39.73 148,000 +0.22(+0.56%)
Feb 16, 2007 39.71 39.71 39.40 39.51 108,300 -0.28(-0.70%)
Feb 15, 2007 39.56 39.87 39.35 39.79 175,300 +0.23(+0.58%)
Feb 14, 2007 39.41 39.93 39.33 39.56 287,650 +0.38(+0.97%)
Feb 13, 2007 38.90 39.29 38.79 39.18 232,743 +0.43(+1.11%)
Feb 12, 2007 38.85 38.88 38.52 38.75 192,050 +0.03(+0.08%)
Feb 09, 2007 39.00 39.13 38.53 38.72 178,000 -0.34(-0.87%)
Feb 08, 2007 39.15 39.29 38.86 39.06 138,100 -0.12(-0.31%)
Feb 07, 2007 39.17 39.35 38.99 39.18 162,100 +0.05(+0.13%)
Feb 06, 2007 39.24 39.43 39.07 39.13 182,200 -0.11(-0.28%)
Feb 05, 2007 39.10 39.39 38.75 39.24 204,700 +0.04(+0.10%)
Feb 02, 2007 39.79 39.88 39.13 39.20 272,100 -0.45(-1.13%)
Feb 01, 2007 38.96 39.75 38.83 39.65 398,900 +0.82(+2.11%)
Jan 31, 2007 38.89 39.11 38.49 38.83 725,300 -0.06(-0.15%)
Jan 30, 2007 39.66 41.48 38.60 38.89 1,425,500 +1.82(+4.91%)
Jan 29, 2007 37.25 37.47 37.05 37.07 322,700 +0.06(+0.16%)
Jan 26, 2007 36.93 37.12 36.70 37.01 361,100 +0.08(+0.22%)
Jan 25, 2007 37.19 37.19 36.86 36.93 384,200 -0.26(-0.70%)
Jan 24, 2007 37.01 37.28 36.97 37.19 363,200 +0.11(+0.30%)
Jan 23, 2007 36.55 37.23 36.55 37.08 271,500 +0.39(+1.06%)
Jan 22, 2007 36.40 36.78 36.07 36.69 344,400 +0.31(+0.85%)
Jan 19, 2007 35.90 36.49 35.80 36.38 165,700 +0.35(+0.97%)
Jan 18, 2007 35.58 36.47 35.27 36.03 209,300 -0.10(-0.28%)
Jan 17, 2007 36.25 36.59 36.00 36.13 255,300 -0.39(-1.07%)
Jan 16, 2007 36.60 36.70 36.21 36.52 250,100 +0.08(+0.22%)
Jan 12, 2007 36.68 36.73 36.28 36.44 295,900 -0.18(-0.49%)
Jan 11, 2007 36.34 36.75 36.34 36.62 136,900 +0.48(+1.33%)
Jan 10, 2007 35.89 36.23 35.70 36.14 186,000 +0.14(+0.39%)
Jan 09, 2007 35.78 36.06 35.64 36.00 321,100 +0.21(+0.59%)
Jan 08, 2007 35.81 35.93 35.40 35.79 353,500 -0.02(-0.06%)
Jan 05, 2007 35.50 36.46 35.50 35.81 343,000 -0.04(-0.11%)
Jan 04, 2007 36.15 36.26 35.71 35.85 501,300 -0.41(-1.13%)
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.