Crane Company (NY: CR )

94.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 37.30 37.49 36.69 36.72 0 -0.72(-1.92%)
Aug 28, 2008 36.23 37.63 36.23 37.44 420,562 +1.40(+3.88%)
Aug 27, 2008 35.36 36.15 35.34 36.04 313,798 +0.67(+1.89%)
Aug 26, 2008 34.84 35.39 34.61 35.37 251,760 +0.53(+1.52%)
Aug 25, 2008 35.21 35.32 34.58 34.84 352,768 -0.49(-1.39%)
Aug 22, 2008 34.79 35.36 34.75 35.33 0 +0.62(+1.79%)
Aug 21, 2008 34.83 35.09 34.39 34.71 215,432 -0.40(-1.14%)
Aug 20, 2008 34.46 35.16 34.08 35.11 730,787 +0.68(+1.98%)
Aug 19, 2008 34.96 34.99 34.19 34.43 175,379 -0.67(-1.91%)
Aug 18, 2008 35.82 35.83 34.81 35.10 184,678 -0.63(-1.76%)
Aug 15, 2008 35.81 36.14 35.57 35.73 0 +0.10(+0.28%)
Aug 14, 2008 35.30 35.63 34.89 35.63 204,097 +0.31(+0.88%)
Aug 13, 2008 35.66 35.69 34.84 35.32 226,677 -0.36(-1.01%)
Aug 12, 2008 35.34 35.75 35.01 35.68 349,861 +0.35(+0.99%)
Aug 11, 2008 35.26 35.71 35.14 35.33 341,639 +0.04(+0.11%)
Aug 08, 2008 34.25 35.29 34.25 35.29 450,920 +1.12(+3.28%)
Aug 07, 2008 34.68 34.90 34.10 34.17 280,979 -0.71(-2.04%)
Aug 06, 2008 34.58 35.18 34.46 34.88 404,583 -0.02(-0.06%)
Aug 05, 2008 34.68 34.97 34.39 34.90 347,521 +0.70(+2.05%)
Aug 04, 2008 34.48 34.93 33.92 34.20 402,855 -0.29(-0.84%)
Aug 01, 2008 35.50 35.50 34.48 34.49 476,367 -1.01(-2.85%)
Jul 31, 2008 35.37 36.02 35.23 35.50 477,699 -0.23(-0.64%)
Jul 30, 2008 35.52 35.74 34.73 35.73 485,084 +0.40(+1.13%)
Jul 29, 2008 35.33 36.02 33.73 35.33 955,064 -1.49(-4.05%)
Jul 28, 2008 37.41 37.63 36.69 36.82 241,559 -0.55(-1.47%)
Jul 25, 2008 37.14 37.71 37.09 37.37 175,059 +0.19(+0.51%)
Jul 24, 2008 38.40 38.49 37.05 37.18 332,172 -0.86(-2.26%)
Jul 23, 2008 37.84 38.28 37.52 38.04 256,773 +0.18(+0.48%)
Jul 22, 2008 36.87 37.89 36.87 37.86 308,832 +0.69(+1.86%)
Jul 21, 2008 37.01 37.24 36.52 37.17 186,854 +0.20(+0.54%)
Jul 18, 2008 37.10 37.26 36.69 36.97 169,621 -0.15(-0.40%)
Jul 17, 2008 36.24 37.52 36.18 37.12 247,323 +1.02(+2.83%)
Jul 16, 2008 35.70 36.13 35.15 36.10 305,132 +0.53(+1.49%)
Jul 15, 2008 35.82 36.00 34.62 35.57 435,282 -0.79(-2.17%)
Jul 14, 2008 37.02 37.04 35.86 36.36 361,945 -0.32(-0.87%)
Jul 11, 2008 36.74 37.19 36.20 36.68 537,874 -0.50(-1.34%)
Jul 10, 2008 37.09 37.29 36.43 37.18 535,706 -0.24(-0.64%)
Jul 09, 2008 37.60 37.95 37.31 37.42 558,833 -0.03(-0.08%)
Jul 08, 2008 36.56 37.59 36.39 37.45 649,381 +0.86(+2.35%)
Jul 07, 2008 37.78 38.14 36.23 36.59 459,156 -0.93(-2.48%)
Jul 04, 2008 36.97 37.70 36.46 37.52 524,691 +0.00(+0.00%)
Jul 03, 2008 36.97 37.70 36.46 37.52 524,691 +0.70(+1.90%)
Jul 02, 2008 37.98 38.21 36.71 36.82 557,470 -1.01(-2.67%)
Jul 01, 2008 38.00 38.11 36.95 37.83 878,720 -0.70(-1.82%)
Jun 30, 2008 37.82 38.72 37.58 38.53 465,338 +0.53(+1.39%)
Jun 27, 2008 38.68 38.95 37.65 38.00 856,478 -0.84(-2.16%)
Jun 26, 2008 40.08 40.08 38.75 38.84 484,869 -1.55(-3.84%)
Jun 25, 2008 41.71 41.86 40.26 40.39 617,593 -1.07(-2.58%)
Jun 24, 2008 40.93 41.76 40.54 41.46 710,975 +0.45(+1.10%)
Jun 23, 2008 40.50 41.28 40.50 41.01 339,529 +0.62(+1.54%)
Jun 20, 2008 41.10 41.10 40.26 40.39 513,468 -0.99(-2.39%)
Jun 19, 2008 40.80 41.38 40.79 41.38 489,261 +0.53(+1.30%)
Jun 18, 2008 41.00 41.30 40.52 40.85 376,419 -0.36(-0.87%)
Jun 17, 2008 42.13 42.26 41.08 41.21 421,402 -0.72(-1.72%)
Jun 16, 2008 42.10 42.39 41.21 41.93 452,758 -0.34(-0.80%)
Jun 13, 2008 42.35 42.79 42.01 42.27 273,892 +0.34(+0.81%)
Jun 12, 2008 41.98 42.94 41.84 41.93 428,086 +0.09(+0.22%)
Jun 11, 2008 42.21 42.46 41.53 41.84 530,643 -0.47(-1.11%)
Jun 10, 2008 42.29 42.70 41.89 42.31 370,807 +0.00(+0.00%)
Jun 09, 2008 42.94 43.17 42.14 42.31 571,414 -0.69(-1.60%)
Jun 06, 2008 44.00 44.14 43.00 43.00 663,554 -1.65(-3.70%)
Jun 05, 2008 45.24 45.51 44.38 44.65 860,292 -0.75(-1.65%)
Jun 04, 2008 45.30 45.77 44.92 45.40 281,263 +0.14(+0.31%)
Jun 03, 2008 45.77 46.07 44.93 45.26 474,880 -0.48(-1.05%)
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.