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 (%)
Sep 30, 2010 37.54 38.40 37.35 37.55 1,212 -0.29(-0.78%)
Sep 29, 2010 37.35 38.12 37.12 37.84 285,344 +0.49(+1.32%)
Sep 28, 2010 37.51 37.57 36.50 37.35 231,282 -0.11(-0.29%)
Sep 27, 2010 37.40 37.64 37.11 37.45 137,413 -0.02(-0.05%)
Sep 24, 2010 36.93 37.54 36.86 37.47 119,342 +1.17(+3.22%)
Sep 23, 2010 36.66 37.07 36.24 36.31 169,627 -0.78(-2.11%)
Sep 22, 2010 37.46 37.69 36.46 37.09 326,189 -0.59(-1.58%)
Sep 21, 2010 37.58 38.06 37.49 37.68 472,614 -0.10(-0.26%)
Sep 20, 2010 37.17 37.92 36.81 37.78 339,355 +0.73(+1.98%)
Sep 17, 2010 37.05 37.44 36.65 37.05 602,917 -0.27(-0.72%)
Sep 15, 2010 37.23 37.72 36.98 37.32 360,911 -0.35(-0.92%)
Sep 14, 2010 37.64 38.25 37.60 37.66 281,801 -0.18(-0.47%)
Sep 13, 2010 37.94 38.18 37.69 37.84 272,208 +0.42(+1.11%)
Sep 10, 2010 36.82 37.64 36.71 37.42 300,021 +0.64(+1.75%)
Sep 09, 2010 37.30 37.34 36.52 36.78 215,269 +0.11(+0.30%)
Sep 08, 2010 35.86 37.02 35.84 36.67 311,595 +0.98(+2.74%)
Sep 07, 2010 36.44 36.58 35.54 35.69 219,937 -1.00(-2.72%)
Sep 03, 2010 36.60 36.75 36.13 36.69 266,719 +0.77(+2.15%)
Sep 02, 2010 35.16 36.01 34.91 35.92 240,588 +0.81(+2.31%)
Sep 01, 2010 34.29 35.20 33.36 35.11 319,945 +1.56(+4.66%)
Aug 31, 2010 33.53 33.90 33.05 33.55 404 -0.15(-0.44%)
Aug 30, 2010 33.93 34.27 33.67 33.69 303,066 -0.34(-0.99%)
Aug 27, 2010 34.03 34.21 32.91 34.03 311,824 +0.35(+1.03%)
Aug 26, 2010 33.78 33.97 33.10 33.68 909 +0.41(+1.22%)
Aug 25, 2010 32.71 33.85 32.35 33.28 418,354 +0.19(+0.57%)
Aug 24, 2010 33.42 33.50 32.66 33.09 471,221 -0.99(-2.90%)
Aug 23, 2010 35.26 35.40 34.06 34.08 341,005 -0.93(-2.66%)
Aug 20, 2010 34.77 35.08 34.33 35.01 268,303 +0.03(+0.08%)
Aug 19, 2010 35.51 35.89 34.83 34.98 344,046 -0.88(-2.46%)
Aug 18, 2010 35.65 36.06 35.24 35.86 321,663 +0.21(+0.58%)
Aug 17, 2010 35.27 36.42 35.25 35.65 498,468 +0.78(+2.24%)
Aug 16, 2010 34.47 34.93 34.23 34.87 342,904 +0.24(+0.69%)
Aug 13, 2010 34.63 34.96 34.53 34.63 241,723 -0.26(-0.74%)
Aug 12, 2010 34.38 35.03 34.01 34.89 446,726 -0.30(-0.84%)
Aug 11, 2010 35.59 36.21 34.96 35.19 842,002 -1.30(-3.55%)
Aug 10, 2010 35.69 36.65 35.63 36.48 766,467 +0.26(+0.71%)
Aug 09, 2010 36.27 36.41 36.02 36.23 318,636 +0.11(+0.30%)
Aug 06, 2010 36.12 36.20 35.09 36.12 708,012 +0.07(+0.19%)
Aug 05, 2010 35.85 36.52 35.83 36.05 285,270 -0.19(-0.52%)
Aug 04, 2010 36.05 36.44 35.91 36.24 289,032 +0.42(+1.16%)
Aug 03, 2010 35.58 36.14 35.19 35.82 310,280 +0.01(+0.03%)
Aug 02, 2010 36.04 36.30 35.61 35.81 348,142 +0.64(+1.83%)
Jul 30, 2010 35.17 35.25 33.57 35.17 626,510 +0.23(+0.65%)
Jul 29, 2010 35.48 35.62 34.35 34.94 463,090 -0.36(-1.01%)
Jul 28, 2010 35.27 35.43 34.84 35.30 850,695 -0.11(-0.31%)
Jul 27, 2010 35.03 35.87 34.95 35.41 1,381,484 +0.91(+2.64%)
Jul 26, 2010 34.17 34.55 33.68 34.50 449,375 +0.58(+1.72%)
Jul 23, 2010 32.23 33.98 32.11 33.91 657,613 +1.46(+4.51%)
Jul 22, 2010 31.78 32.76 31.78 32.45 325,233 +1.07(+3.41%)
Jul 21, 2010 31.18 31.88 31.09 31.38 413,178 +0.39(+1.25%)
Jul 20, 2010 29.91 31.01 29.78 30.99 276,679 +0.53(+1.75%)
Jul 19, 2010 29.79 30.70 29.74 30.46 272,804 +0.74(+2.50%)
Jul 16, 2010 29.72 30.67 29.66 29.72 228,466 -1.13(-3.66%)
Jul 15, 2010 31.10 31.10 30.37 30.84 225,164 -0.28(-0.89%)
Jul 14, 2010 31.02 31.41 30.68 31.12 243,569 -0.06(-0.19%)
Jul 13, 2010 30.55 31.35 30.44 31.18 220,045 +0.44(+1.43%)
Jul 12, 2010 30.59 30.88 29.87 30.74 277,689 -0.11(-0.37%)
Jul 09, 2010 30.85 31.11 30.57 30.85 183,035 +0.25(+0.81%)
Jul 08, 2010 30.68 30.86 30.10 30.61 3,739 +0.23(+0.75%)
Jul 07, 2010 28.79 30.43 28.70 30.38 559,517 +1.71(+5.97%)
Jul 06, 2010 29.46 29.84 28.39 28.67 1,105 -0.24(-0.82%)
Jul 02, 2010 28.90 29.16 28.56 28.90 306,732 -0.07(-0.24%)
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.