Crane Company (NY: CR )

133.72 -1.17 (-0.87%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 33.17 34.15 33.17 34.15 811,926 +0.85(+2.56%)
May 29, 2008 32.04 33.43 31.59 33.29 1,040,602 +1.71(+5.40%)
May 28, 2008 31.50 31.66 31.41 31.59 483,737 -0.04(-0.12%)
May 27, 2008 31.62 31.71 31.30 31.62 322,071 +0.12(+0.38%)
May 26, 2008 31.48 31.68 31.41 31.51 0 +0.00(+0.00%)
May 23, 2008 31.48 31.68 31.41 31.51 374,167 -0.19(-0.61%)
May 22, 2008 31.45 32.04 31.45 31.70 361,442 +0.19(+0.62%)
May 21, 2008 31.98 32.16 31.48 31.51 321,222 -0.33(-1.03%)
May 20, 2008 32.00 32.05 31.71 31.83 497,085 -0.34(-1.05%)
May 19, 2008 31.77 32.54 31.58 32.17 490,766 +0.53(+1.68%)
May 16, 2008 30.86 31.68 30.73 31.64 558,411 +0.99(+3.25%)
May 15, 2008 30.43 30.69 30.22 30.64 282,424 +0.17(+0.56%)
May 14, 2008 30.54 30.79 30.29 30.47 1,194,830 +0.13(+0.44%)
May 13, 2008 30.44 30.56 30.12 30.34 580,791 -0.03(-0.10%)
May 12, 2008 30.32 30.41 30.15 30.37 686,103 +0.15(+0.50%)
May 09, 2008 29.73 30.31 29.59 30.22 167,678 +0.18(+0.60%)
May 08, 2008 30.24 30.30 29.87 30.04 405,443 -0.20(-0.67%)
May 07, 2008 30.93 31.06 30.20 30.24 230,976 -0.70(-2.27%)
May 06, 2008 31.05 31.06 30.63 30.94 342,296 +0.01(+0.05%)
May 05, 2008 30.58 31.03 30.41 30.93 360,319 +0.21(+0.68%)
May 02, 2008 31.24 31.37 30.46 30.72 360,723 -0.45(-1.44%)
May 01, 2008 30.73 31.18 30.32 31.17 381,953 +0.55(+1.78%)
Apr 30, 2008 30.87 31.26 30.61 30.62 446,159 -0.23(-0.75%)
Apr 29, 2008 30.99 31.09 30.69 30.85 418,634 -0.22(-0.72%)
Apr 28, 2008 31.08 31.21 30.72 31.08 328,218 +0.05(+0.17%)
Apr 25, 2008 31.05 31.10 30.56 31.03 298,348 +0.06(+0.19%)
Apr 24, 2008 30.90 31.18 30.27 30.97 617,600 -0.13(-0.41%)
Apr 23, 2008 30.28 31.21 30.28 31.09 700,140 +0.84(+2.77%)
Apr 22, 2008 32.46 32.50 30.11 30.26 1,027,594 -2.27(-6.99%)
Apr 21, 2008 32.06 32.74 31.74 32.53 624,118 +0.47(+1.47%)
Apr 18, 2008 32.02 32.15 31.87 32.06 411,582 +0.61(+1.93%)
Apr 17, 2008 31.36 31.54 31.23 31.45 283,944 -0.10(-0.31%)
Apr 16, 2008 30.78 31.59 30.67 31.55 410,123 +0.96(+3.15%)
Apr 15, 2008 30.46 30.83 30.35 30.59 540,841 +0.18(+0.59%)
Apr 14, 2008 30.47 30.65 30.32 30.41 567,253 +0.00(+0.00%)
Apr 11, 2008 30.67 30.73 30.31 30.41 402,948 -0.50(-1.62%)
Apr 10, 2008 31.00 31.16 30.59 30.91 1,118,469 -0.02(-0.07%)
Apr 09, 2008 31.48 31.73 30.83 30.93 446,665 -0.58(-1.83%)
Apr 08, 2008 31.51 31.60 31.30 31.51 221,528 -0.23(-0.73%)
Apr 07, 2008 31.86 31.93 31.52 31.74 307,759 +0.00(+0.00%)
Apr 04, 2008 31.17 31.85 31.13 31.74 328,080 +0.44(+1.41%)
Apr 03, 2008 31.30 31.50 31.03 31.30 346,297 -0.07(-0.21%)
Apr 02, 2008 31.30 31.44 30.97 31.36 377,947 +0.23(+0.74%)
Apr 01, 2008 30.68 31.13 30.35 31.13 620,104 +0.95(+3.15%)
Mar 31, 2008 30.15 30.39 29.80 30.18 486,907 +0.13(+0.42%)
Mar 28, 2008 30.66 30.79 30.01 30.05 264,576 -0.47(-1.54%)
Mar 27, 2008 30.87 30.91 30.34 30.53 241,448 -0.33(-1.07%)
Mar 26, 2008 30.50 30.88 30.23 30.85 381,949 +0.31(+1.03%)
Mar 25, 2008 30.13 30.70 29.88 30.54 597,336 +0.51(+1.69%)
Mar 24, 2008 29.55 30.24 29.55 30.03 610,961 +0.49(+1.65%)
Mar 21, 2008 29.87 29.96 29.43 29.55 590,453 +0.00(+0.00%)
Mar 20, 2008 29.87 29.96 29.43 29.55 590,453 -0.34(-1.13%)
Mar 19, 2008 30.74 30.84 29.84 29.88 425,943 -0.67(-2.20%)
Mar 18, 2008 29.55 30.56 29.41 30.56 532,661 +1.47(+5.04%)
Mar 17, 2008 28.77 29.35 28.66 29.09 445,596 -0.43(-1.47%)
Mar 14, 2008 30.60 30.73 29.18 29.52 362,840 -1.01(-3.31%)
Mar 13, 2008 29.61 30.53 29.32 30.53 509,768 +0.61(+2.05%)
Mar 12, 2008 29.99 30.26 29.82 29.92 609,903 +0.04(+0.13%)
Mar 11, 2008 30.32 30.32 29.37 29.88 752,271 +0.44(+1.50%)
Mar 10, 2008 30.23 30.28 29.40 29.44 385,434 -0.80(-2.65%)
Mar 07, 2008 30.48 30.57 30.20 30.24 575,144 -0.58(-1.87%)
Mar 06, 2008 30.99 31.21 30.73 30.82 610,973 -0.40(-1.29%)
Mar 05, 2008 31.12 31.36 30.97 31.22 622,520 +0.04(+0.14%)
Mar 04, 2008 31.14 31.30 30.78 31.18 486,639 -0.15(-0.48%)
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.