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 (%)
Jun 30, 2008 37.43 38.32 37.19 38.13 470,244 +0.52(+1.39%)
Jun 27, 2008 38.28 38.54 37.26 37.60 865,508 -0.83(-2.16%)
Jun 26, 2008 39.66 39.66 38.35 38.43 489,981 -1.53(-3.84%)
Jun 25, 2008 41.27 41.42 39.84 39.97 624,104 -1.06(-2.58%)
Jun 24, 2008 40.50 41.32 40.12 41.03 718,471 +0.45(+1.10%)
Jun 23, 2008 40.08 40.85 40.08 40.58 343,108 +0.61(+1.53%)
Jun 20, 2008 40.67 40.67 39.84 39.97 518,881 -0.98(-2.39%)
Jun 19, 2008 40.37 40.95 40.36 40.95 494,419 +0.52(+1.30%)
Jun 18, 2008 40.57 40.87 40.10 40.42 380,387 -0.36(-0.87%)
Jun 17, 2008 41.69 41.82 40.65 40.78 425,845 -0.71(-1.72%)
Jun 16, 2008 41.66 41.95 40.78 41.49 457,531 -0.34(-0.80%)
Jun 13, 2008 41.91 42.34 41.57 41.83 276,779 +0.34(+0.81%)
Jun 12, 2008 41.54 42.49 41.40 41.49 432,599 +0.09(+0.21%)
Jun 11, 2008 41.77 42.02 41.10 41.40 536,237 -0.46(-1.11%)
Jun 10, 2008 41.85 42.25 41.45 41.87 374,716 +0.00(+0.00%)
Jun 09, 2008 42.49 42.72 41.70 41.87 577,438 -0.68(-1.60%)
Jun 06, 2008 43.54 43.68 42.55 42.55 670,550 -1.63(-3.70%)
Jun 05, 2008 44.77 45.04 43.92 44.18 869,362 -0.74(-1.65%)
Jun 04, 2008 44.83 45.29 44.45 44.93 284,228 +0.14(+0.31%)
Jun 03, 2008 45.29 45.59 44.46 44.79 479,887 -0.48(-1.05%)
Jun 02, 2008 45.13 45.81 44.91 45.26 462,200 +0.09(+0.20%)
May 30, 2008 43.89 45.18 43.89 45.17 613,713 +1.13(+2.56%)
May 29, 2008 42.38 44.22 41.79 44.05 786,563 +2.26(+5.40%)
May 28, 2008 41.67 41.89 41.55 41.79 365,644 -0.05(-0.12%)
May 27, 2008 41.83 41.96 41.40 41.84 243,445 +0.16(+0.38%)
May 26, 2008 41.64 41.91 41.55 41.68 0 +0.00(+0.00%)
May 23, 2008 41.64 41.91 41.55 41.68 282,822 -0.26(-0.61%)
May 22, 2008 41.61 42.38 41.60 41.94 273,204 +0.26(+0.62%)
May 21, 2008 42.31 42.55 41.64 41.68 242,803 -0.44(-1.03%)
May 20, 2008 42.33 42.40 41.95 42.12 375,733 -0.45(-1.05%)
May 19, 2008 42.04 43.05 41.78 42.56 370,957 +0.70(+1.68%)
May 16, 2008 40.83 41.91 40.66 41.86 422,087 +1.32(+3.25%)
May 15, 2008 40.26 40.60 39.98 40.54 213,477 +0.23(+0.56%)
May 14, 2008 40.40 40.74 40.08 40.31 903,140 +0.18(+0.44%)
May 13, 2008 40.27 40.42 39.85 40.14 439,004 -0.04(-0.10%)
May 12, 2008 40.11 40.23 39.89 40.18 518,607 +0.20(+0.50%)
May 09, 2008 39.33 40.10 39.15 39.98 126,743 +0.24(+0.60%)
May 08, 2008 40.01 40.08 39.51 39.74 306,463 -0.27(-0.67%)
May 07, 2008 40.92 41.10 39.95 40.01 174,588 -0.93(-2.27%)
May 06, 2008 41.08 41.09 40.52 40.94 258,732 +0.02(+0.05%)
May 05, 2008 40.45 41.05 40.24 40.92 272,355 +0.28(+0.68%)
May 02, 2008 41.32 41.50 40.30 40.64 272,660 -0.59(-1.44%)
May 01, 2008 40.65 41.25 40.12 41.24 288,708 +0.72(+1.78%)
Apr 30, 2008 40.84 41.35 40.49 40.51 337,239 -0.31(-0.75%)
Apr 29, 2008 41.00 41.13 40.60 40.82 316,434 -0.30(-0.72%)
Apr 28, 2008 41.12 41.29 40.64 41.12 248,091 +0.07(+0.17%)
Apr 25, 2008 41.08 41.15 40.43 41.05 225,513 +0.08(+0.19%)
Apr 24, 2008 40.88 41.25 40.05 40.97 466,827 -0.17(-0.41%)
Apr 23, 2008 40.06 41.28 40.06 41.14 529,217 +1.11(+2.77%)
Apr 22, 2008 42.94 43.00 39.84 40.03 776,731 -3.01(-6.99%)
Apr 21, 2008 42.41 43.31 42.00 43.04 471,754 +0.62(+1.47%)
Apr 18, 2008 42.36 42.53 42.17 42.41 311,103 +0.80(+1.93%)
Apr 17, 2008 41.49 41.72 41.31 41.61 214,626 -0.13(-0.31%)
Apr 16, 2008 40.72 41.80 40.57 41.74 310,001 +1.28(+3.15%)
Apr 15, 2008 40.30 40.79 40.15 40.46 408,807 +0.24(+0.59%)
Apr 14, 2008 40.30 40.55 40.12 40.23 428,771 +0.00(+0.00%)
Apr 11, 2008 40.58 40.65 40.10 40.23 304,577 -0.66(-1.62%)
Apr 10, 2008 41.02 41.23 40.46 40.89 845,420 -0.03(-0.07%)
Apr 09, 2008 41.65 41.98 40.79 40.92 337,622 -0.76(-1.83%)
Apr 08, 2008 41.69 41.81 41.41 41.68 167,447 -0.31(-0.73%)
Apr 07, 2008 42.16 42.24 41.70 41.99 232,627 +0.00(+0.00%)
Apr 04, 2008 41.24 42.14 41.19 41.99 247,987 +0.58(+1.41%)
Apr 03, 2008 41.40 41.67 41.06 41.40 261,757 -0.09(-0.21%)
Apr 02, 2008 41.41 41.59 40.98 41.49 285,680 +0.31(+0.74%)
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.