Crane Company (NY: CR )

92.33 USD +1.11 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.37 36.02 35.23 35.50 477,699 -0.23(-0.64%)
Jul 30, 2008 35.52 35.74 34.73 35.73 485,084 +0.40(+1.13%)
Jul 29, 2008 35.33 36.02 33.73 35.33 955,064 -1.49(-4.05%)
Jul 28, 2008 37.41 37.63 36.69 36.82 241,559 -0.55(-1.47%)
Jul 25, 2008 37.14 37.71 37.09 37.37 175,059 +0.19(+0.51%)
Jul 24, 2008 38.40 38.49 37.05 37.18 332,172 -0.86(-2.26%)
Jul 23, 2008 37.84 38.28 37.52 38.04 256,773 +0.18(+0.48%)
Jul 22, 2008 36.87 37.89 36.87 37.86 308,832 +0.69(+1.86%)
Jul 21, 2008 37.01 37.24 36.52 37.17 186,854 +0.20(+0.54%)
Jul 18, 2008 37.10 37.26 36.69 36.97 169,621 -0.15(-0.40%)
Jul 17, 2008 36.24 37.52 36.18 37.12 247,323 +1.02(+2.83%)
Jul 16, 2008 35.70 36.13 35.15 36.10 305,132 +0.53(+1.49%)
Jul 15, 2008 35.82 36.00 34.62 35.57 435,282 -0.79(-2.17%)
Jul 14, 2008 37.02 37.04 35.86 36.36 361,945 -0.32(-0.87%)
Jul 11, 2008 36.74 37.19 36.20 36.68 537,874 -0.50(-1.34%)
Jul 10, 2008 37.09 37.29 36.43 37.18 535,706 -0.24(-0.64%)
Jul 09, 2008 37.60 37.95 37.31 37.42 558,833 -0.03(-0.08%)
Jul 08, 2008 36.56 37.59 36.39 37.45 649,381 +0.86(+2.35%)
Jul 07, 2008 37.78 38.14 36.23 36.59 459,156 -0.93(-2.48%)
Jul 04, 2008 36.97 37.70 36.46 37.52 524,691 +0.00(+0.00%)
Jul 03, 2008 36.97 37.70 36.46 37.52 524,691 +0.70(+1.90%)
Jul 02, 2008 37.98 38.21 36.71 36.82 557,470 -1.01(-2.67%)
Jul 01, 2008 38.00 38.11 36.95 37.83 878,720 -0.70(-1.82%)
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%)
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.