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 (%)
Oct 30, 2009 21.84 21.91 20.82 20.83 693,434 -1.00(-4.59%)
Oct 29, 2009 22.47 22.47 21.63 21.83 925,344 -0.44(-1.98%)
Oct 28, 2009 23.11 23.45 22.25 22.27 959,592 -0.61(-2.65%)
Oct 27, 2009 20.68 23.25 20.63 22.88 2,098,587 +3.07(+15.52%)
Oct 26, 2009 20.37 20.87 19.72 19.81 398,886 -0.53(-2.61%)
Oct 23, 2009 20.38 20.41 20.20 20.34 265,750 -0.28(-1.38%)
Oct 22, 2009 20.13 20.71 19.93 20.62 332,082 +0.49(+2.45%)
Oct 21, 2009 20.26 20.63 20.08 20.13 658,614 -0.11(-0.55%)
Oct 20, 2009 20.02 20.31 19.96 20.24 608,829 -0.37(-1.81%)
Oct 19, 2009 20.26 20.80 20.24 20.61 776,308 +0.26(+1.29%)
Oct 16, 2009 20.43 20.49 20.20 20.35 257,810 -0.26(-1.27%)
Oct 15, 2009 20.52 20.71 20.42 20.61 363,943 -0.06(-0.29%)
Oct 14, 2009 20.39 20.79 20.27 20.67 268,032 +0.60(+2.98%)
Oct 13, 2009 20.40 20.43 19.92 20.08 255,603 -0.32(-1.58%)
Oct 12, 2009 20.49 20.60 20.17 20.40 213,646 +0.23(+1.15%)
Oct 09, 2009 20.07 20.21 19.83 20.17 227,597 +0.04(+0.19%)
Oct 08, 2009 19.64 20.20 19.64 20.13 429,780 +0.62(+3.18%)
Oct 07, 2009 19.54 19.75 19.47 19.51 327,894 -0.13(-0.65%)
Oct 06, 2009 18.96 19.75 18.95 19.63 407,551 +0.79(+4.21%)
Oct 05, 2009 18.58 19.04 18.48 18.84 376,204 +0.38(+2.07%)
Oct 02, 2009 18.62 18.68 18.27 18.46 340,014 -0.40(-2.10%)
Oct 01, 2009 19.19 19.34 18.74 18.86 529,655 -0.45(-2.32%)
Sep 30, 2009 19.45 19.52 18.78 19.31 419,150 -0.15(-0.77%)
Sep 29, 2009 19.10 19.62 18.94 19.46 311,846 +0.27(+1.40%)
Sep 28, 2009 18.90 19.26 18.67 19.19 383,857 +0.32(+1.71%)
Sep 25, 2009 19.49 19.50 18.78 18.86 285,011 -0.71(-3.63%)
Sep 24, 2009 19.72 19.84 19.41 19.57 592,236 -0.12(-0.61%)
Sep 23, 2009 19.73 19.93 19.53 19.69 359,892 +0.03(+0.15%)
Sep 22, 2009 19.35 19.75 19.28 19.66 359,117 +0.44(+2.30%)
Sep 21, 2009 19.22 19.45 19.11 19.22 279,872 -0.35(-1.80%)
Sep 18, 2009 19.71 19.75 19.35 19.57 668,945 -0.15(-0.76%)
Sep 17, 2009 20.03 20.05 19.58 19.72 764,690 +0.13(+0.65%)
Sep 16, 2009 19.39 19.94 19.28 19.60 364,908 +0.22(+1.12%)
Sep 15, 2009 19.15 19.57 19.07 19.38 278,517 +0.26(+1.37%)
Sep 14, 2009 19.02 19.30 18.82 19.12 251,147 -0.05(-0.27%)
Sep 11, 2009 18.81 19.51 18.72 19.17 531,867 +1.08(+6.00%)
Sep 10, 2009 17.73 18.10 17.59 18.09 576,903 +0.31(+1.77%)
Sep 09, 2009 17.49 17.82 17.44 17.77 671,677 +0.33(+1.89%)
Sep 08, 2009 17.90 18.01 17.41 17.44 676,457 -0.25(-1.40%)
Sep 04, 2009 17.27 17.73 17.17 17.69 358,948 +0.36(+2.07%)
Sep 03, 2009 17.50 17.50 17.17 17.33 287,757 +0.02(+0.09%)
Sep 02, 2009 17.64 17.81 17.26 17.32 522,905 -0.34(-1.91%)
Sep 01, 2009 17.50 18.10 17.48 17.65 858,129 +0.10(+0.55%)
Aug 31, 2009 17.36 17.59 17.10 17.56 587,711 +0.02(+0.13%)
Aug 28, 2009 17.51 17.69 17.27 17.53 322,674 +0.14(+0.82%)
Aug 27, 2009 17.01 17.57 16.99 17.39 433,553 +0.28(+1.66%)
Aug 26, 2009 17.60 17.60 16.97 17.11 428,563 -0.46(-2.60%)
Aug 25, 2009 17.40 17.84 17.32 17.56 512,291 +0.16(+0.95%)
Aug 24, 2009 17.55 17.69 17.33 17.40 378,457 -0.14(-0.81%)
Aug 21, 2009 17.18 17.60 17.02 17.54 416,582 +0.56(+3.30%)
Aug 20, 2009 16.85 17.15 16.81 16.98 421,786 +0.10(+0.62%)
Aug 19, 2009 16.49 16.93 16.45 16.87 517,077 +0.16(+0.94%)
Aug 18, 2009 16.49 16.78 16.49 16.72 220,022 +0.24(+1.45%)
Aug 17, 2009 16.75 16.77 16.37 16.48 337,876 -0.63(-3.67%)
Aug 14, 2009 17.12 17.31 16.89 17.11 597,907 +0.13(+0.75%)
Aug 13, 2009 16.93 17.02 16.71 16.98 310,135 +0.08(+0.49%)
Aug 12, 2009 16.49 16.99 16.47 16.90 367,646 +0.40(+2.40%)
Aug 11, 2009 16.51 16.64 16.38 16.50 394,778 +0.01(+0.05%)
Aug 10, 2009 16.33 16.70 16.19 16.49 583,473 +0.04(+0.23%)
Aug 07, 2009 16.35 16.53 16.19 16.46 278,775 +0.39(+2.42%)
Aug 06, 2009 16.23 16.34 15.98 16.07 241,476 -0.17(-1.06%)
Aug 05, 2009 16.80 16.81 16.16 16.24 278,478 -0.49(-2.95%)
Aug 04, 2009 16.68 16.79 16.39 16.73 315,119 +0.10(+0.63%)
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.