Crane Company (NY: CR )

153.55 +0.96 (+0.63%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 38.88 38.78 38.03 38.09 348,947 -0.79(-2.04%)
Feb 27, 2006 38.59 39.30 38.39 38.88 286,898 +0.29(+0.74%)
Feb 24, 2006 38.47 38.70 38.10 38.59 222,727 -0.01(-0.03%)
Feb 23, 2006 38.79 39.17 38.34 38.60 270,527 -0.22(-0.56%)
Feb 22, 2006 38.84 39.32 38.59 38.82 229,902 +0.06(+0.15%)
Feb 21, 2006 38.34 38.81 38.34 38.76 339,649 +0.35(+0.90%)
Feb 17, 2006 39.24 39.24 38.25 38.41 254,459 -0.77(-1.97%)
Feb 16, 2006 39.05 39.26 38.91 39.19 192,006 +0.34(+0.87%)
Feb 15, 2006 38.78 39.19 38.49 38.85 291,041 +0.12(+0.31%)
Feb 14, 2006 38.02 39.04 37.60 38.73 374,514 +0.74(+1.95%)
Feb 13, 2006 37.98 38.06 37.50 37.99 251,023 -0.10(-0.26%)
Feb 10, 2006 37.98 38.15 37.20 38.09 275,984 -0.01(-0.03%)
Feb 09, 2006 37.71 38.50 37.67 38.10 343,186 +0.57(+1.53%)
Feb 08, 2006 37.05 37.65 36.67 37.52 293,366 +0.62(+1.69%)
Feb 07, 2006 36.47 37.09 36.42 36.90 404,628 +0.42(+1.14%)
Feb 06, 2006 36.49 36.66 36.20 36.48 242,130 -0.05(-0.14%)
Feb 03, 2006 36.32 36.61 36.22 36.53 275,782 -0.03(-0.08%)
Feb 02, 2006 37.09 37.36 36.20 36.56 270,426 -0.62(-1.68%)
Feb 01, 2006 36.96 37.47 36.64 37.19 208,074 +0.26(+0.70%)
Jan 31, 2006 36.91 37.38 36.38 36.93 370,573 +0.02(+0.05%)
Jan 30, 2006 36.52 37.15 36.48 36.91 259,613 +0.32(+0.87%)
Jan 27, 2006 36.61 36.79 36.16 36.59 295,791 -0.01(-0.03%)
Jan 26, 2006 36.94 36.82 36.29 36.60 397,251 -0.33(-0.88%)
Jan 25, 2006 37.32 37.51 36.64 36.93 284,372 -0.29(-0.77%)
Jan 24, 2006 36.61 37.99 36.51 37.22 498,308 +1.18(+3.27%)
Jan 23, 2006 35.81 36.28 35.63 36.04 236,067 +0.33(+0.91%)
Jan 20, 2006 37.06 37.06 35.67 35.71 265,878 -1.23(-3.32%)
Jan 19, 2006 36.16 36.96 36.04 36.94 144,106 +0.91(+2.53%)
Jan 18, 2006 36.00 36.32 35.79 36.03 170,886 -0.17(-0.46%)
Jan 17, 2006 35.92 36.31 35.64 36.20 245,162 +0.13(+0.36%)
Jan 13, 2006 36.33 36.51 36.06 36.07 196,352 -0.13(-0.36%)
Jan 12, 2006 36.19 36.56 36.10 36.20 197,362 +0.02(+0.05%)
Jan 11, 2006 36.45 36.45 35.80 36.18 274,064 -0.24(-0.65%)
Jan 10, 2006 35.99 36.61 35.96 36.42 285,079 +0.09(+0.25%)
Jan 09, 2006 35.89 36.41 35.86 36.33 244,252 +0.38(+1.05%)
Jan 06, 2006 35.56 35.95 35.29 35.95 300,237 +0.72(+2.05%)
Jan 05, 2006 35.28 35.34 34.76 35.23 301,147 -0.11(-0.31%)
Jan 04, 2006 35.49 35.63 35.24 35.34 232,328 -0.21(-0.58%)
Jan 03, 2006 35.20 35.56 34.25 35.54 363,094 +0.64(+1.84%)
Dec 30, 2005 34.90 35.05 34.56 34.90 312,667 +0.01(+0.03%)
Dec 29, 2005 35.39 35.47 34.88 34.89 298,115 -0.59(-1.67%)
Dec 28, 2005 35.45 35.69 35.13 35.49 263,453 +0.25(+0.70%)
Dec 27, 2005 36.12 36.12 35.09 35.24 324,289 -0.91(-2.52%)
Dec 23, 2005 36.07 36.47 36.05 36.15 176,444 +0.08(+0.22%)
Dec 22, 2005 36.02 36.11 35.69 36.07 250,316 +0.41(+1.14%)
Dec 21, 2005 36.00 36.13 35.59 35.66 502,451 -0.12(-0.33%)
Dec 20, 2005 35.72 36.17 35.57 35.78 324,693 +0.21(+0.58%)
Dec 19, 2005 36.76 36.76 35.54 35.57 473,650 -1.19(-3.23%)
Dec 16, 2005 36.75 37.38 36.56 36.76 974,686 +0.08(+0.22%)
Dec 15, 2005 36.17 36.74 35.79 36.68 1,044,920 +1.19(+3.35%)
Dec 14, 2005 35.62 36.45 35.18 35.50 1,145,471 +1.60(+4.73%)
Dec 13, 2005 33.15 35.03 33.15 33.89 555,809 +0.89(+2.70%)
Dec 12, 2005 33.00 33.15 32.86 33.00 348,138 +0.23(+0.69%)
Dec 09, 2005 32.47 32.77 32.31 32.77 215,957 +0.46(+1.41%)
Dec 08, 2005 32.46 32.97 32.21 32.32 190,794 -0.06(-0.18%)
Dec 07, 2005 32.66 33.00 32.34 32.38 357,738 -0.29(-0.88%)
Dec 06, 2005 32.70 32.94 32.48 32.66 270,426 +0.09(+0.27%)
Dec 05, 2005 32.64 33.01 32.49 32.58 443,030 +0.00(+0.00%)
Dec 02, 2005 32.45 32.60 32.06 32.58 220,605 +0.15(+0.46%)
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.