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 (%)
May 29, 2009 22.82 23.46 22.74 23.33 454,574 +0.65(+2.88%)
May 28, 2009 23.07 23.16 22.15 22.68 349,461 -0.32(-1.38%)
May 27, 2009 24.00 24.13 22.90 23.00 389,770 -1.05(-4.36%)
May 26, 2009 22.00 24.11 22.00 24.05 526,712 +1.73(+7.76%)
May 22, 2009 22.46 22.65 21.92 22.31 201,660 +0.05(+0.22%)
May 21, 2009 22.98 23.15 21.90 22.26 319,245 -1.08(-4.62%)
May 20, 2009 23.38 23.98 23.01 23.34 369,817 +0.04(+0.17%)
May 19, 2009 23.06 23.53 22.82 23.30 223,082 +0.20(+0.86%)
May 18, 2009 22.40 23.13 22.39 23.11 208,609 +0.84(+3.78%)
May 15, 2009 22.11 22.75 21.62 22.26 287,274 +0.16(+0.72%)
May 14, 2009 22.01 22.35 21.78 22.11 463,411 +0.11(+0.49%)
May 13, 2009 22.70 22.70 21.72 22.00 418,655 -1.02(-4.43%)
May 12, 2009 23.06 23.50 22.53 23.02 344,857 -0.22(-0.94%)
May 11, 2009 24.16 24.16 23.18 23.23 475,763 -1.39(-5.63%)
May 08, 2009 23.35 24.62 23.15 24.62 491,437 +1.46(+6.33%)
May 07, 2009 23.87 24.11 22.92 23.16 407,245 -0.53(-2.26%)
May 06, 2009 23.72 23.75 23.03 23.69 330,206 +0.25(+1.06%)
May 05, 2009 24.00 24.00 23.11 23.44 295,003 -0.55(-2.31%)
May 04, 2009 23.47 24.01 23.44 24.00 622,860 +1.14(+4.98%)
May 01, 2009 22.85 23.07 22.44 22.86 339,794 +0.01(+0.04%)
Apr 30, 2009 22.80 23.42 22.44 22.85 616,286 +0.41(+1.81%)
Apr 29, 2009 22.16 22.86 21.96 22.44 437,292 +0.52(+2.39%)
Apr 28, 2009 21.42 22.08 21.09 21.92 458,009 +0.15(+0.68%)
Apr 27, 2009 21.68 22.07 21.37 21.77 425,503 -0.36(-1.61%)
Apr 24, 2009 21.48 22.43 21.41 22.13 311,601 +0.81(+3.81%)
Apr 23, 2009 21.37 21.80 20.80 21.31 368,242 -0.11(-0.51%)
Apr 22, 2009 20.91 22.39 20.78 21.42 739,364 +0.30(+1.40%)
Apr 21, 2009 18.67 21.30 18.67 21.13 881,703 +2.45(+13.14%)
Apr 20, 2009 19.81 19.83 18.46 18.67 381,157 -1.45(-7.23%)
Apr 17, 2009 19.98 20.39 19.75 20.13 253,456 +0.24(+1.19%)
Apr 16, 2009 19.43 20.04 19.09 19.89 315,178 +0.54(+2.81%)
Apr 15, 2009 18.81 19.40 18.61 19.35 292,009 +0.44(+2.30%)
Apr 14, 2009 19.24 19.38 18.82 18.91 353,063 -0.54(-2.80%)
Apr 13, 2009 19.35 19.65 18.71 19.45 604,468 -0.17(-0.86%)
Apr 09, 2009 18.39 19.65 18.39 19.62 521,683 +1.70(+9.50%)
Apr 08, 2009 17.65 18.07 17.42 17.92 507,716 +0.27(+1.51%)
Apr 07, 2009 18.00 18.32 17.40 17.65 716,087 -0.60(-3.31%)
Apr 06, 2009 18.20 18.42 17.87 18.26 472,144 -0.29(-1.55%)
Apr 03, 2009 18.28 18.72 18.13 18.54 349,407 +0.29(+1.57%)
Apr 02, 2009 17.43 18.59 17.32 18.26 364,368 +1.39(+8.21%)
Apr 01, 2009 16.34 16.91 15.81 16.87 351,983 +0.17(+1.01%)
Mar 31, 2009 16.38 17.12 16.29 16.70 360,677 +0.22(+1.32%)
Mar 30, 2009 17.05 17.05 16.03 16.49 300,733 -1.92(-10.43%)
Mar 26, 2009 17.45 18.41 17.44 18.41 458,257 +1.24(+7.20%)
Mar 25, 2009 17.20 17.99 16.69 17.17 353,084 +0.04(+0.23%)
Mar 24, 2009 17.13 17.48 17.00 17.13 305,458 -0.27(-1.54%)
Mar 23, 2009 16.75 17.41 16.69 17.40 243,786 +1.58(+10.01%)
Mar 20, 2009 16.51 16.51 15.51 15.81 595,877 -0.54(-3.33%)
Mar 19, 2009 16.38 16.56 16.19 16.36 364,072 +0.07(+0.42%)
Mar 18, 2009 15.47 16.40 15.12 16.29 461,669 +0.77(+4.97%)
Mar 17, 2009 15.34 15.53 14.87 15.52 274,796 +0.18(+1.16%)
Mar 16, 2009 15.29 15.87 15.28 15.34 280,643 +0.09(+0.58%)
Mar 13, 2009 14.93 15.39 14.90 15.25 0 +0.38(+2.53%)
Mar 12, 2009 14.27 15.00 13.86 14.87 514,806 +0.56(+3.94%)
Mar 11, 2009 13.93 14.48 13.81 14.31 336,704 +0.33(+2.34%)
Mar 10, 2009 13.06 14.01 13.06 13.98 365,624 +1.13(+8.78%)
Mar 09, 2009 12.57 13.18 12.49 12.85 646,558 +0.09(+0.70%)
Mar 06, 2009 13.07 13.07 12.33 12.77 0 +0.05(+0.39%)
Mar 05, 2009 13.59 13.80 12.60 12.72 636,774 -1.16(-8.35%)
Mar 04, 2009 13.72 14.20 13.48 13.87 507,642 +0.57(+4.32%)
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.