Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 38.14 38.25 37.58 37.66 505,777 -0.38(-0.99%)
Feb 27, 2007 38.98 38.99 37.67 38.04 428,672 -1.41(-3.56%)
Feb 26, 2007 39.67 39.68 39.29 39.44 209,889 -0.37(-0.92%)
Feb 23, 2007 39.45 39.85 39.35 39.81 200,896 +0.36(+0.90%)
Feb 22, 2007 39.47 39.92 39.24 39.45 133,795 -0.04(-0.10%)
Feb 21, 2007 39.29 39.53 39.18 39.49 187,556 +0.18(+0.45%)
Feb 20, 2007 39.04 39.37 38.93 39.32 149,560 +0.22(+0.56%)
Feb 16, 2007 39.30 39.30 38.99 39.10 109,441 -0.28(-0.70%)
Feb 15, 2007 39.15 39.45 38.94 39.37 177,148 +0.23(+0.58%)
Feb 14, 2007 39.00 39.51 38.92 39.15 290,682 +0.38(+0.97%)
Feb 13, 2007 38.49 38.88 38.39 38.77 235,196 +0.43(+1.11%)
Feb 12, 2007 38.44 38.47 38.12 38.35 194,074 +0.03(+0.08%)
Feb 09, 2007 38.59 38.72 38.13 38.32 179,876 -0.34(-0.87%)
Feb 08, 2007 38.74 38.88 38.45 38.65 139,556 -0.12(-0.31%)
Feb 07, 2007 38.76 38.94 38.58 38.77 163,809 +0.05(+0.13%)
Feb 06, 2007 38.83 39.02 38.66 38.72 184,121 -0.11(-0.28%)
Feb 05, 2007 38.69 38.98 38.35 38.83 206,858 +0.04(+0.10%)
Feb 02, 2007 39.37 39.46 38.72 38.79 274,968 -0.45(-1.13%)
Feb 01, 2007 38.55 39.34 38.42 39.24 403,105 +0.81(+2.11%)
Jan 31, 2007 38.48 38.70 38.09 38.42 732,947 -0.06(-0.15%)
Jan 30, 2007 39.25 41.05 38.20 38.48 1,440,530 +1.80(+4.91%)
Jan 29, 2007 36.86 37.08 36.66 36.68 326,102 +0.06(+0.16%)
Jan 26, 2007 36.54 36.73 36.32 36.62 364,907 +0.08(+0.22%)
Jan 25, 2007 36.80 36.80 36.48 36.54 388,250 -0.26(-0.70%)
Jan 24, 2007 36.62 36.89 36.58 36.80 367,029 +0.11(+0.30%)
Jan 23, 2007 36.17 36.84 36.17 36.69 274,362 +0.39(+1.06%)
Jan 22, 2007 36.02 36.40 35.69 36.31 348,031 +0.31(+0.85%)
Jan 19, 2007 35.53 36.11 35.43 36.00 167,447 +0.35(+0.97%)
Jan 18, 2007 35.21 36.09 34.90 35.65 211,506 -0.10(-0.28%)
Jan 17, 2007 35.87 36.21 35.62 35.75 257,991 -0.39(-1.07%)
Jan 16, 2007 36.22 36.32 35.83 36.14 252,736 +0.08(+0.22%)
Jan 12, 2007 36.30 36.35 35.90 36.06 299,019 -0.18(-0.49%)
Jan 11, 2007 35.96 36.37 35.96 36.24 138,343 +0.48(+1.33%)
Jan 10, 2007 35.52 35.85 35.33 35.76 187,961 +0.14(+0.39%)
Jan 09, 2007 35.41 35.68 35.27 35.62 324,485 +0.21(+0.59%)
Jan 08, 2007 35.44 35.56 35.03 35.42 357,227 -0.02(-0.06%)
Jan 05, 2007 35.13 36.08 35.13 35.44 346,616 -0.04(-0.11%)
Jan 04, 2007 35.77 35.88 35.34 35.48 506,585 -0.41(-1.13%)
Jan 03, 2007 36.49 36.58 35.72 35.88 435,746 -0.38(-1.04%)
Dec 29, 2006 36.32 36.57 36.12 36.26 232,829 -0.15(-0.41%)
Dec 28, 2006 36.08 36.61 36.06 36.41 380,873 +0.22(+0.60%)
Dec 27, 2006 35.89 36.32 35.89 36.19 174,318 +0.54(+1.53%)
Dec 26, 2006 35.43 35.86 35.33 35.64 289,318 +0.22(+0.61%)
Dec 22, 2006 35.77 35.89 35.38 35.43 270,118 -0.38(-1.05%)
Dec 21, 2006 35.96 36.34 35.70 35.80 242,328 -0.16(-0.44%)
Dec 20, 2006 35.82 36.19 35.62 35.96 472,530 +0.24(+0.66%)
Dec 19, 2006 35.72 35.92 35.56 35.72 630,579 -0.13(-0.36%)
Dec 18, 2006 35.81 36.16 35.80 35.85 475,359 +0.03(+0.08%)
Dec 15, 2006 36.00 36.00 35.63 35.82 480,917 +0.10(+0.28%)
Dec 14, 2006 35.33 35.90 35.13 35.72 479,401 +0.45(+1.26%)
Dec 13, 2006 35.68 35.72 35.18 35.28 644,423 -0.48(-1.33%)
Dec 12, 2006 36.56 36.56 35.03 35.75 1,052,077 -1.79(-4.77%)
Dec 11, 2006 37.60 37.84 37.52 37.54 368,949 -0.07(-0.18%)
Dec 08, 2006 37.26 37.68 37.19 37.61 400,074 +0.22(+0.58%)
Dec 07, 2006 37.47 37.74 37.20 37.40 329,942 -0.02(-0.05%)
Dec 06, 2006 37.21 37.56 37.21 37.42 297,807 +0.14(+0.37%)
Dec 05, 2006 37.65 37.65 36.91 37.28 407,855 -0.16(-0.42%)
Dec 04, 2006 37.23 37.55 37.10 37.44 445,952 +0.31(+0.83%)
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.