Crane Company (NY: CR )

100.09 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 45.61 46.29 45.38 45.74 457,378 +0.09(+0.20%)
May 30, 2008 44.35 45.66 44.35 45.65 607,310 +1.14(+2.56%)
May 29, 2008 42.83 44.69 42.23 44.51 778,357 +2.28(+5.40%)
May 28, 2008 42.11 42.33 41.99 42.23 361,829 -0.05(-0.12%)
May 27, 2008 42.27 42.40 41.84 42.28 240,905 +0.16(+0.38%)
May 26, 2008 42.08 42.35 41.99 42.12 0 +0.00(+0.00%)
May 23, 2008 42.08 42.35 41.99 42.12 279,872 -0.26(-0.61%)
May 22, 2008 42.05 42.83 42.04 42.38 270,354 +0.26(+0.62%)
May 21, 2008 42.76 43.00 42.08 42.12 240,270 -0.44(-1.03%)
May 20, 2008 42.78 42.85 42.39 42.56 371,813 -0.45(-1.05%)
May 19, 2008 42.48 43.50 42.22 43.01 367,087 +0.71(+1.68%)
May 16, 2008 41.26 42.35 41.09 42.30 417,684 +1.33(+3.25%)
May 15, 2008 40.68 41.03 40.40 40.97 211,250 +0.23(+0.56%)
May 14, 2008 40.83 41.17 40.50 40.74 893,717 +0.18(+0.44%)
May 13, 2008 40.69 40.85 40.27 40.56 434,424 -0.04(-0.10%)
May 12, 2008 40.53 40.65 40.31 40.60 513,196 +0.20(+0.50%)
May 09, 2008 39.74 40.52 39.56 40.40 125,421 +0.24(+0.60%)
May 08, 2008 40.43 40.51 39.93 40.16 303,266 -0.27(-0.67%)
May 07, 2008 41.35 41.53 40.37 40.43 172,767 -0.94(-2.27%)
May 06, 2008 41.51 41.52 40.95 41.37 256,033 +0.02(+0.05%)
May 05, 2008 40.88 41.48 40.66 41.35 269,514 +0.28(+0.68%)
May 02, 2008 41.76 41.94 40.72 41.07 269,816 -0.60(-1.44%)
May 01, 2008 41.08 41.68 40.54 41.67 285,696 +0.73(+1.78%)
Apr 30, 2008 41.27 41.79 40.92 40.94 333,721 -0.31(-0.75%)
Apr 29, 2008 41.43 41.56 41.03 41.25 313,133 -0.30(-0.72%)
Apr 28, 2008 41.55 41.73 41.07 41.55 245,503 +0.07(+0.17%)
Apr 25, 2008 41.51 41.58 40.86 41.48 223,161 +0.08(+0.19%)
Apr 24, 2008 41.31 41.68 40.47 41.40 461,957 -0.17(-0.41%)
Apr 23, 2008 40.48 41.72 40.48 41.57 523,696 +1.12(+2.77%)
Apr 22, 2008 43.39 43.45 40.26 40.45 768,627 -3.04(-6.99%)
Apr 21, 2008 42.86 43.77 42.44 43.49 466,832 +0.63(+1.47%)
Apr 18, 2008 42.81 42.98 42.61 42.86 307,858 +0.81(+1.93%)
Apr 17, 2008 41.93 42.16 41.75 42.05 212,387 -0.13(-0.31%)
Apr 16, 2008 41.15 42.24 41.00 42.18 306,767 +1.29(+3.15%)
Apr 15, 2008 40.72 41.22 40.57 40.89 404,542 +0.24(+0.59%)
Apr 14, 2008 40.73 40.98 40.54 40.65 424,298 +0.00(+0.00%)
Apr 11, 2008 41.01 41.08 40.52 40.65 301,400 -0.67(-1.62%)
Apr 10, 2008 41.45 41.66 40.89 41.32 836,600 -0.03(-0.07%)
Apr 09, 2008 42.09 42.42 41.22 41.35 334,100 -0.77(-1.83%)
Apr 08, 2008 42.13 42.25 41.85 42.12 165,700 -0.31(-0.73%)
Apr 07, 2008 42.60 42.69 42.14 42.43 230,200 +0.00(+0.00%)
Apr 04, 2008 41.67 42.58 41.62 42.43 245,400 +0.59(+1.41%)
Apr 03, 2008 41.84 42.11 41.49 41.84 259,026 -0.09(-0.21%)
Apr 02, 2008 41.85 42.03 41.41 41.93 282,700 +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.