Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.48 11.12 10.37 11.09 433,692 +0.47(+4.44%)
Nov 26, 2008 9.642 10.74 9.395 10.61 631,158 +0.79(+7.99%)
Nov 25, 2008 10.09 10.17 9.410 9.829 1,271,270 -0.19(-1.94%)
Nov 24, 2008 9.021 10.39 9.013 10.02 1,038,812 +1.09(+12.23%)
Nov 21, 2008 8.512 8.976 8.131 8.931 1,261,473 +0.68(+8.25%)
Nov 20, 2008 8.901 9.312 8.228 8.250 888,545 -0.79(-8.69%)
Nov 19, 2008 10.25 10.34 9.006 9.036 855,040 -1.05(-10.39%)
Nov 18, 2008 10.11 10.43 9.649 10.08 784,546 -0.15(-1.46%)
Nov 17, 2008 10.52 10.76 10.00 10.23 924,112 -0.35(-3.32%)
Nov 14, 2008 11.45 11.45 10.52 10.58 0 -0.84(-7.34%)
Nov 13, 2008 10.59 11.42 9.858 11.42 949,967 +0.90(+8.53%)
Nov 12, 2008 11.37 11.44 10.51 10.52 562,228 -1.09(-9.40%)
Nov 11, 2008 11.75 11.84 11.46 11.62 699,348 -0.22(-1.90%)
Nov 10, 2008 12.39 12.69 11.73 11.84 721,927 -0.29(-2.40%)
Nov 07, 2008 11.83 12.20 11.74 12.13 893,077 +0.39(+3.31%)
Nov 06, 2008 12.53 12.67 11.69 11.74 927,987 -0.99(-7.81%)
Nov 05, 2008 12.84 13.05 12.62 12.74 1,094,170 -0.25(-1.96%)
Nov 04, 2008 13.09 13.32 12.90 12.99 1,033,493 +0.14(+1.11%)
Nov 03, 2008 12.34 12.94 12.15 12.85 880,652 +0.61(+4.95%)
Oct 31, 2008 11.17 12.36 11.09 12.24 1,495,097 +1.14(+10.24%)
Oct 30, 2008 11.00 11.53 10.85 11.11 1,550,617 +0.35(+3.27%)
Oct 29, 2008 10.51 11.14 10.51 10.76 2,092,213 +0.41(+3.98%)
Oct 28, 2008 10.67 10.77 8.235 10.34 2,575,972 -1.52(-12.80%)
Oct 27, 2008 12.21 12.49 11.86 11.86 684,278 -0.70(-5.54%)
Oct 24, 2008 12.36 12.96 12.11 12.56 594,417 -0.73(-5.51%)
Oct 23, 2008 13.53 13.88 12.75 13.29 498,752 -0.11(-0.84%)
Oct 22, 2008 14.02 14.14 12.97 13.40 490,113 -0.97(-6.76%)
Oct 21, 2008 14.65 14.91 14.38 14.38 369,570 -0.46(-3.13%)
Oct 20, 2008 14.37 15.00 14.32 14.84 746,018 +0.76(+5.36%)
Oct 17, 2008 14.55 14.90 13.97 14.08 865,546 -0.88(-5.85%)
Oct 16, 2008 14.69 15.11 13.61 14.96 1,260,049 +0.26(+1.78%)
Oct 15, 2008 15.91 16.10 14.70 14.70 682,034 -1.48(-9.15%)
Oct 14, 2008 17.88 21.65 15.68 16.18 1,194,877 -0.92(-5.38%)
Oct 13, 2008 15.88 17.10 15.87 17.10 589,546 +1.81(+11.84%)
Oct 10, 2008 15.00 15.95 13.85 15.29 757,426 -0.35(-2.25%)
Oct 09, 2008 16.83 17.30 15.46 15.64 420,813 -0.95(-5.73%)
Oct 08, 2008 17.03 17.60 16.29 16.59 959,089 -0.86(-4.93%)
Oct 07, 2008 19.07 19.31 17.32 17.45 412,455 -1.37(-7.27%)
Oct 06, 2008 19.13 19.30 17.50 18.82 480,023 -0.69(-3.53%)
Oct 03, 2008 20.37 20.60 19.39 19.51 0 -0.53(-2.65%)
Oct 02, 2008 21.42 21.59 20.02 20.04 356,513 -1.56(-7.20%)
Oct 01, 2008 22.10 22.16 21.39 21.59 464,095 -0.63(-2.83%)
Sep 30, 2008 21.74 22.36 21.43 22.22 911,624 +1.04(+4.91%)
Sep 29, 2008 22.97 22.97 21.05 21.18 498,459 -2.15(-9.20%)
Sep 26, 2008 23.64 23.76 23.05 23.33 0 -0.65(-2.71%)
Sep 25, 2008 23.94 24.34 23.83 23.98 315,374 +0.07(+0.28%)
Sep 24, 2008 24.49 24.89 23.78 23.91 432,644 -0.38(-1.57%)
Sep 23, 2008 24.35 24.59 24.03 24.29 424,463 -0.02(-0.06%)
Sep 22, 2008 24.43 25.24 24.29 24.31 364,696 -0.38(-1.54%)
Sep 19, 2008 25.11 25.11 23.75 24.69 0 +0.83(+3.48%)
Sep 18, 2008 24.30 24.46 22.97 23.86 734,455 -0.09(-0.37%)
Sep 17, 2008 24.80 24.93 23.85 23.95 543,761 -1.24(-4.93%)
Sep 16, 2008 24.91 25.28 24.44 25.19 400,632 +0.06(+0.24%)
Sep 15, 2008 25.47 25.81 25.03 25.13 240,337 -1.21(-4.60%)
Sep 12, 2008 25.72 26.37 25.49 26.34 317,640 +0.48(+1.85%)
Sep 11, 2008 25.32 25.87 25.01 25.87 269,524 +0.16(+0.64%)
Sep 10, 2008 25.37 25.79 25.13 25.70 318,468 +0.55(+2.20%)
Sep 09, 2008 26.31 26.51 25.11 25.15 277,015 -1.15(-4.38%)
Sep 08, 2008 25.97 26.71 25.94 26.30 448,014 +0.64(+2.51%)
Sep 05, 2008 25.69 25.73 25.22 25.66 0 -0.22(-0.87%)
Sep 04, 2008 26.55 26.58 25.49 25.88 316,230 -0.89(-3.32%)
Sep 03, 2008 27.04 27.41 26.60 26.77 319,678 -0.30(-1.11%)
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.