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 (%)
Oct 29, 2010 37.64 38.13 37.64 37.86 348,998 +0.04(+0.10%)
Oct 28, 2010 38.53 38.53 37.62 37.82 343,208 -0.34(-0.88%)
Oct 27, 2010 37.99 38.49 37.48 38.16 857,699 -1.87(-4.67%)
Oct 25, 2010 39.65 40.46 39.51 40.03 394,885 +0.72(+1.84%)
Oct 22, 2010 39.11 39.49 38.90 39.30 309,587 +0.24(+0.61%)
Oct 21, 2010 39.10 39.93 38.69 39.07 339,619 +0.19(+0.48%)
Oct 20, 2010 38.50 39.43 38.48 38.88 248,243 +0.60(+1.58%)
Oct 19, 2010 38.64 38.93 37.98 38.28 273,723 -0.95(-2.42%)
Oct 18, 2010 39.20 39.46 38.89 39.23 165,402 +0.02(+0.05%)
Oct 15, 2010 39.50 39.72 38.70 39.21 303,579 +0.06(+0.15%)
Oct 14, 2010 39.40 39.70 38.91 39.15 188,474 -0.23(-0.58%)
Oct 13, 2010 38.64 39.77 38.41 39.37 447,243 +1.02(+2.66%)
Oct 12, 2010 38.29 38.51 37.65 38.35 177,260 +0.02(+0.05%)
Oct 11, 2010 38.38 38.57 38.24 38.34 219,057 -0.17(-0.44%)
Oct 08, 2010 38.50 38.66 37.69 38.50 611,495 +0.53(+1.41%)
Oct 07, 2010 38.06 38.16 37.67 37.97 336,554 +0.12(+0.31%)
Oct 06, 2010 38.42 38.49 37.41 37.85 616,811 -0.70(-1.82%)
Oct 05, 2010 38.34 39.06 38.30 38.55 537,132 +0.60(+1.59%)
Oct 04, 2010 37.99 38.33 37.86 37.95 709,603 -0.22(-0.57%)
Oct 01, 2010 38.17 38.26 37.67 38.17 348,181 +0.62(+1.65%)
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%)
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.