Crane Company (NY: CR )

154.69 +2.09 (+1.37%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 22.80 23.42 22.44 22.85 616,275 +0.41(+1.81%)
Apr 29, 2009 22.16 22.86 21.96 22.44 437,284 +0.52(+2.39%)
Apr 28, 2009 21.42 22.08 21.09 21.92 458,001 +0.15(+0.68%)
Apr 27, 2009 21.68 22.07 21.37 21.77 425,495 -0.36(-1.61%)
Apr 24, 2009 21.48 22.43 21.41 22.13 311,596 +0.81(+3.81%)
Apr 23, 2009 21.37 21.80 20.80 21.32 368,236 -0.11(-0.51%)
Apr 22, 2009 20.91 22.39 20.78 21.42 739,351 +0.30(+1.41%)
Apr 21, 2009 18.67 21.30 18.67 21.13 881,687 +2.45(+13.14%)
Apr 20, 2009 19.81 19.83 18.46 18.67 381,150 -1.45(-7.23%)
Apr 17, 2009 19.98 20.39 19.75 20.13 253,452 +0.24(+1.19%)
Apr 16, 2009 19.44 20.04 19.09 19.89 315,172 +0.54(+2.81%)
Apr 15, 2009 18.81 19.40 18.61 19.35 292,004 +0.44(+2.30%)
Apr 14, 2009 19.24 19.38 18.82 18.91 353,056 -0.54(-2.80%)
Apr 13, 2009 19.35 19.65 18.71 19.45 604,457 -0.17(-0.86%)
Apr 09, 2009 18.39 19.65 18.39 19.62 521,674 +1.70(+9.50%)
Apr 08, 2009 17.65 18.07 17.42 17.92 507,707 +0.27(+1.51%)
Apr 07, 2009 18.00 18.32 17.40 17.65 716,074 -0.60(-3.31%)
Apr 06, 2009 18.20 18.42 17.87 18.26 472,136 -0.29(-1.55%)
Apr 03, 2009 18.28 18.72 18.13 18.54 349,401 +0.29(+1.57%)
Apr 02, 2009 17.43 18.59 17.32 18.26 364,361 +1.39(+8.21%)
Apr 01, 2009 16.34 16.91 15.81 16.87 351,977 +0.17(+1.01%)
Mar 31, 2009 16.38 17.12 16.29 16.70 360,671 +0.22(+1.32%)
Mar 30, 2009 17.05 17.05 16.03 16.49 300,727 -1.92(-10.43%)
Mar 26, 2009 17.45 18.41 17.44 18.41 458,249 +1.24(+7.20%)
Mar 25, 2009 17.20 17.99 16.69 17.17 353,077 +0.04(+0.23%)
Mar 24, 2009 17.13 17.48 17.00 17.13 305,453 -0.27(-1.54%)
Mar 23, 2009 16.75 17.41 16.69 17.40 243,782 +1.58(+10.01%)
Mar 20, 2009 16.51 16.51 15.51 15.81 595,867 -0.54(-3.33%)
Mar 19, 2009 16.38 16.56 16.19 16.36 364,065 +0.07(+0.42%)
Mar 18, 2009 15.47 16.40 15.12 16.29 461,660 +0.77(+4.97%)
Mar 17, 2009 15.34 15.53 14.87 15.52 274,791 +0.18(+1.16%)
Mar 16, 2009 15.29 15.87 15.28 15.34 280,638 +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 14.87 514,797 +0.56(+3.94%)
Mar 11, 2009 13.93 14.48 13.81 14.31 336,698 +0.33(+2.34%)
Mar 10, 2009 13.06 14.01 13.06 13.98 365,617 +1.13(+8.78%)
Mar 09, 2009 12.57 13.18 12.49 12.85 646,546 +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 12.72 636,762 -1.16(-8.35%)
Mar 04, 2009 13.73 14.20 13.48 13.87 507,633 +0.57(+4.32%)
Mar 02, 2009 14.66 14.66 13.12 13.30 745,400 -1.62(-10.88%)
Feb 27, 2009 14.81 15.47 14.34 14.92 0 -0.31(-2.01%)
Feb 26, 2009 15.99 15.99 15.14 15.23 453,477 -0.55(-3.51%)
Feb 25, 2009 16.16 16.17 15.38 15.78 604,617 -0.65(-3.97%)
Feb 24, 2009 15.51 16.58 15.47 16.44 558,666 +1.16(+7.58%)
Feb 23, 2009 16.77 16.79 15.20 15.28 696,211 -1.46(-8.75%)
Feb 20, 2009 16.58 17.05 16.14 16.74 712,123 -0.21(-1.23%)
Feb 19, 2009 17.51 17.86 16.86 16.95 373,709 -0.42(-2.39%)
Feb 18, 2009 17.70 17.97 17.22 17.37 440,537 -0.28(-1.57%)
Feb 17, 2009 18.10 18.22 17.39 17.64 465,416 -1.14(-6.06%)
Feb 13, 2009 18.45 19.07 18.16 18.78 560,348 +0.38(+2.04%)
Feb 12, 2009 18.67 18.86 17.61 18.41 634,814 -0.55(-2.92%)
Feb 11, 2009 18.66 19.31 18.36 18.96 759,691 +0.45(+2.41%)
Feb 10, 2009 19.37 19.78 18.33 18.51 774,705 -1.04(-5.31%)
Feb 09, 2009 19.22 19.95 19.20 19.55 496,011 +0.12(+0.61%)
Feb 06, 2009 18.95 19.55 18.83 19.44 467,799 +0.56(+2.99%)
Feb 05, 2009 18.11 19.24 18.00 18.87 621,630 +0.66(+3.64%)
Feb 04, 2009 18.08 18.60 17.83 18.21 698,602 +0.23(+1.27%)
Feb 03, 2009 16.97 18.04 16.97 17.98 583,949 +0.93(+5.46%)
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.