Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 29.04 29.44 28.77 29.43 154,312 +0.27(+0.92%)
Sep 29, 2005 28.80 29.18 28.66 29.16 140,670 +0.45(+1.55%)
Sep 28, 2005 29.05 29.05 28.60 28.72 201,607 -0.17(-0.58%)
Sep 27, 2005 28.47 29.03 28.36 28.88 229,296 +0.33(+1.14%)
Sep 26, 2005 28.61 28.82 28.31 28.56 266,181 +0.35(+1.23%)
Sep 23, 2005 28.21 28.63 28.00 28.21 194,836 -0.07(-0.25%)
Sep 22, 2005 27.78 28.45 27.30 28.28 224,647 +0.57(+2.07%)
Sep 21, 2005 28.28 28.49 27.70 27.71 206,760 -0.74(-2.61%)
Sep 20, 2005 28.98 29.08 28.45 28.45 182,406 -0.34(-1.17%)
Sep 19, 2005 29.25 29.25 28.56 28.79 162,599 -0.40(-1.36%)
Sep 16, 2005 29.05 29.64 28.75 29.18 690,719 +0.25(+0.86%)
Sep 15, 2005 29.20 29.32 28.77 28.93 124,602 -0.03(-0.10%)
Sep 14, 2005 29.42 29.60 28.77 28.96 270,830 -0.39(-1.31%)
Sep 13, 2005 29.45 29.63 29.01 29.35 131,474 -0.35(-1.17%)
Sep 12, 2005 29.68 29.80 29.39 29.70 127,532 -0.13(-0.43%)
Sep 09, 2005 29.22 29.93 29.22 29.82 141,377 +0.45(+1.52%)
Sep 08, 2005 30.11 30.11 29.28 29.38 139,760 -0.73(-2.43%)
Sep 07, 2005 29.79 30.21 29.55 30.11 421,808 +0.70(+2.39%)
Sep 06, 2005 28.99 29.63 28.99 29.41 150,169 +0.56(+1.96%)
Sep 02, 2005 29.33 29.39 28.81 28.85 154,717 -0.49(-1.69%)
Sep 01, 2005 29.29 29.72 29.11 29.34 302,360 +0.04(+0.14%)
Aug 31, 2005 28.41 29.34 28.22 29.30 316,406 +0.90(+3.17%)
Aug 30, 2005 28.60 28.60 28.11 28.40 194,432 -0.26(-0.90%)
Aug 29, 2005 28.61 28.75 28.33 28.66 304,179 +0.05(+0.17%)
Aug 26, 2005 28.32 28.70 28.00 28.61 220,403 +0.11(+0.38%)
Aug 25, 2005 28.54 28.84 28.37 28.50 163,306 +0.20(+0.70%)
Aug 24, 2005 28.10 28.97 28.10 28.30 238,593 -0.06(-0.21%)
Aug 23, 2005 28.72 28.76 28.27 28.36 113,688 -0.36(-1.24%)
Aug 22, 2005 28.86 29.03 28.46 28.72 166,136 -0.08(-0.28%)
Aug 19, 2005 28.75 29.05 28.74 28.80 123,894 +0.06(+0.21%)
Aug 18, 2005 28.75 28.88 28.65 28.74 162,195 -0.22(-0.75%)
Aug 17, 2005 28.75 29.23 28.61 28.95 200,495 +0.24(+0.83%)
Aug 16, 2005 29.03 29.03 28.70 28.72 178,061 -0.42(-1.43%)
Aug 15, 2005 29.08 29.56 28.58 29.13 433,025 +0.05(+0.17%)
Aug 12, 2005 29.59 29.59 28.91 29.08 293,366 -0.62(-2.10%)
Aug 11, 2005 29.34 29.88 29.28 29.71 145,824 +0.26(+0.87%)
Aug 10, 2005 29.71 30.06 29.25 29.45 178,970 -0.25(-0.83%)
Aug 09, 2005 29.69 30.03 29.43 29.70 185,539 +0.13(+0.44%)
Aug 08, 2005 29.82 30.17 29.42 29.57 165,327 -0.02(-0.07%)
Aug 05, 2005 29.91 29.97 29.19 29.59 310,141 -0.46(-1.52%)
Aug 04, 2005 30.34 30.45 29.91 30.04 309,737 -0.28(-0.91%)
Aug 03, 2005 31.18 31.18 30.29 30.32 311,253 -0.78(-2.51%)
Aug 02, 2005 30.66 31.19 30.55 31.10 282,856 +0.50(+1.65%)
Aug 01, 2005 30.77 30.98 30.51 30.60 349,250 -0.23(-0.74%)
Jul 29, 2005 30.99 30.99 30.60 30.82 326,714 -0.18(-0.57%)
Jul 28, 2005 31.45 31.59 30.67 31.00 360,467 -0.24(-0.76%)
Jul 27, 2005 31.25 31.62 30.87 31.24 677,985 +0.07(+0.22%)
Jul 26, 2005 29.24 32.16 29.24 31.17 1,081,806 +2.98(+10.57%)
Jul 25, 2005 28.14 28.70 28.05 28.19 280,531 -0.09(-0.32%)
Jul 22, 2005 27.81 28.28 27.72 28.28 228,488 +0.35(+1.24%)
Jul 21, 2005 28.18 28.40 27.77 27.93 285,786 -0.25(-0.88%)
Jul 20, 2005 27.91 28.35 27.71 28.18 235,865 +0.28(+0.99%)
Jul 19, 2005 27.49 27.96 27.34 27.91 256,379 +0.63(+2.32%)
Jul 18, 2005 27.27 27.43 27.11 27.27 267,697 -0.09(-0.33%)
Jul 15, 2005 26.96 27.46 26.96 27.36 208,681 +0.21(+0.77%)
Jul 14, 2005 27.31 27.60 27.04 27.15 197,564 +0.05(+0.18%)
Jul 13, 2005 27.25 27.35 26.97 27.10 272,043 -0.13(-0.47%)
Jul 12, 2005 27.35 27.54 27.01 27.23 182,204 -0.19(-0.69%)
Jul 11, 2005 27.00 27.67 27.00 27.42 189,783 +0.42(+1.54%)
Jul 08, 2005 26.47 27.08 26.36 27.00 258,198 +0.53(+2.02%)
Jul 07, 2005 26.37 26.56 26.10 26.47 209,893 -0.23(-0.85%)
Jul 06, 2005 26.62 26.81 26.52 26.70 412,208 +0.02(+0.07%)
Jul 05, 2005 26.30 26.68 26.19 26.68 284,372 +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.