Crane Company (NY: CR )

133.72 -1.17 (-0.87%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.65 24.97 24.49 24.65 863,463 -0.10(-0.40%)
May 27, 2010 24.10 24.77 23.71 24.75 474,628 +1.15(+4.88%)
May 26, 2010 23.28 24.00 23.02 23.59 755,214 +0.63(+2.74%)
May 25, 2010 22.38 23.02 21.96 22.96 537,236 -0.11(-0.49%)
May 24, 2010 23.31 23.69 22.99 23.08 673,264 -0.28(-1.19%)
May 21, 2010 22.58 23.39 22.39 23.36 706,147 +0.27(+1.17%)
May 20, 2010 23.16 23.74 23.05 23.09 570,833 -1.67(-6.75%)
May 19, 2010 25.10 25.30 24.09 24.76 687,405 -0.52(-2.05%)
May 18, 2010 25.76 26.05 25.17 25.28 809,230 -0.23(-0.89%)
May 17, 2010 25.68 26.01 25.07 25.50 698,348 +0.01(+0.03%)
May 14, 2010 25.49 26.36 25.21 25.49 375,909 -1.14(-4.27%)
May 13, 2010 26.64 26.96 26.49 26.63 394,376 -0.15(-0.56%)
May 12, 2010 26.34 26.92 26.34 26.78 330,296 +0.59(+2.24%)
May 11, 2010 26.14 26.48 25.95 26.19 684,834 +0.24(+0.93%)
May 10, 2010 25.89 25.99 25.72 25.95 422,292 +1.56(+6.39%)
May 07, 2010 25.32 25.63 24.27 24.39 915,196 -1.08(-4.23%)
May 06, 2010 25.47 27.51 23.10 25.47 132 -1.48(-5.50%)
May 05, 2010 26.61 27.24 26.60 26.95 685,781 +0.03(+0.11%)
May 04, 2010 27.57 27.57 26.69 26.92 375,399 -1.08(-3.87%)
May 03, 2010 27.31 28.05 27.16 28.01 349,980 +0.96(+3.53%)
Apr 30, 2010 28.24 28.58 27.05 27.05 490,766 -1.01(-3.59%)
Apr 29, 2010 27.86 28.15 27.74 28.06 223,493 +0.52(+1.89%)
Apr 28, 2010 27.44 27.71 27.33 27.54 301,014 +0.35(+1.27%)
Apr 27, 2010 28.49 28.79 27.07 27.19 735,402 -1.41(-4.92%)
Apr 26, 2010 28.90 29.32 28.53 28.60 342,111 -0.44(-1.53%)
Apr 23, 2010 28.62 29.09 28.45 29.05 319,708 +0.45(+1.58%)
Apr 22, 2010 27.96 28.62 27.47 28.59 910,210 -0.02(-0.05%)
Apr 21, 2010 28.50 29.04 28.49 28.61 480,025 +0.07(+0.24%)
Apr 20, 2010 28.18 29.45 27.78 28.54 1,147,119 +1.25(+4.58%)
Apr 19, 2010 27.27 27.48 26.73 27.29 707,595 -0.14(-0.49%)
Apr 16, 2010 27.92 28.10 27.15 27.43 473,101 -0.67(-2.38%)
Apr 15, 2010 28.08 28.38 27.60 28.10 543,186 -0.15(-0.53%)
Apr 14, 2010 28.00 28.31 27.92 28.25 563,394 +0.32(+1.16%)
Apr 13, 2010 27.82 27.98 27.69 27.92 372,153 -0.02(-0.05%)
Apr 12, 2010 27.67 27.96 27.63 27.94 410,001 +0.31(+1.12%)
Apr 09, 2010 27.18 27.63 27.18 27.63 180,867 +0.41(+1.49%)
Apr 08, 2010 26.74 27.35 26.40 27.22 352,210 +0.28(+1.03%)
Apr 07, 2010 27.26 27.38 26.87 26.95 459,761 -0.27(-1.00%)
Apr 06, 2010 27.32 27.47 27.19 27.22 259,244 -0.46(-1.66%)
Apr 05, 2010 27.14 27.70 27.03 27.68 277,062 +0.55(+2.03%)
Apr 01, 2010 26.83 27.13 27.13 27.13 318,588 +0.41(+1.52%)
Mar 31, 2010 26.72 27.08 26.53 26.72 350,043 -0.13(-0.48%)
Mar 30, 2010 26.58 27.29 26.58 26.85 605,200 +0.26(+0.99%)
Mar 29, 2010 26.20 26.66 26.04 26.59 402,858 +0.44(+1.67%)
Mar 26, 2010 26.07 26.34 25.85 26.15 333,871 +0.20(+0.78%)
Mar 25, 2010 26.29 26.34 25.92 25.95 278,140 -0.06(-0.23%)
Mar 24, 2010 26.33 26.50 26.00 26.01 257,286 -0.44(-1.65%)
Mar 23, 2010 26.13 26.52 26.00 26.44 282,183 +0.35(+1.33%)
Mar 22, 2010 25.46 26.16 25.43 26.10 222,572 +0.38(+1.49%)
Mar 19, 2010 25.97 26.07 25.52 25.71 525,697 -0.17(-0.67%)
Mar 18, 2010 26.01 26.18 25.82 25.89 172,035 -0.21(-0.81%)
Mar 17, 2010 25.82 26.33 25.82 26.10 340,615 +0.32(+1.23%)
Mar 16, 2010 25.50 25.79 25.32 25.78 165,546 +0.27(+1.06%)
Mar 15, 2010 25.37 25.52 25.32 25.51 184,935 +0.11(+0.41%)
Mar 12, 2010 25.34 25.40 25.06 25.40 153,298 +0.08(+0.30%)
Mar 11, 2010 25.17 25.37 25.01 25.33 150,757 -0.05(-0.21%)
Mar 10, 2010 25.07 25.44 24.86 25.38 279,713 +0.26(+1.05%)
Mar 09, 2010 24.75 25.22 24.42 25.12 354,696 +0.14(+0.54%)
Mar 08, 2010 25.09 25.28 24.91 24.98 162,866 -0.11(-0.45%)
Mar 05, 2010 25.16 25.46 24.98 25.09 346,450 +0.08(+0.33%)
Mar 04, 2010 25.04 25.17 24.82 25.01 279,311 +0.18(+0.73%)
Mar 03, 2010 24.72 25.06 24.61 24.83 290,109 +0.13(+0.54%)
Mar 02, 2010 24.55 24.94 24.45 24.70 330,971 +0.21(+0.87%)
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.