Crane Company (NY: CR )

154.78 +2.19 (+1.43%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 22.06 22.32 21.78 22.08 454,270 +0.03(+0.13%)
Jun 29, 2009 21.86 22.22 21.60 22.05 506,375 +0.28(+1.27%)
Jun 26, 2009 21.18 21.90 21.11 21.77 1,064,435 +0.51(+2.42%)
Jun 25, 2009 21.21 21.35 21.07 21.26 328,976 +0.28(+1.32%)
Jun 24, 2009 20.88 21.38 20.78 20.98 317,663 +0.29(+1.39%)
Jun 23, 2009 20.85 20.99 20.46 20.69 408,664 -0.10(-0.48%)
Jun 22, 2009 21.56 21.56 20.69 20.79 380,539 -0.92(-4.24%)
Jun 19, 2009 22.40 22.47 21.55 21.71 498,219 -0.49(-2.23%)
Jun 18, 2009 22.30 22.31 21.84 22.21 281,934 -0.06(-0.27%)
Jun 17, 2009 22.63 22.73 22.09 22.27 458,886 -0.46(-2.00%)
Jun 16, 2009 23.31 23.63 22.65 22.72 345,700 -0.39(-1.67%)
Jun 15, 2009 23.41 23.49 22.70 23.11 256,900 -0.70(-2.95%)
Jun 12, 2009 24.33 24.33 23.57 23.81 369,384 -0.60(-2.47%)
Jun 11, 2009 24.68 25.07 24.30 24.41 303,571 -0.10(-0.40%)
Jun 10, 2009 24.92 25.01 24.10 24.51 250,991 -0.32(-1.28%)
Jun 09, 2009 24.70 25.23 24.40 24.83 307,735 +0.19(+0.76%)
Jun 08, 2009 24.29 24.80 24.06 24.64 210,353 -0.28(-1.11%)
Jun 05, 2009 24.97 25.36 24.68 24.92 402,027 +0.04(+0.16%)
Jun 04, 2009 24.42 24.90 24.10 24.88 364,423 +0.62(+2.57%)
Jun 03, 2009 24.78 24.78 23.90 24.25 314,642 -0.37(-1.49%)
Jun 02, 2009 24.68 25.23 24.41 24.62 433,166 -0.13(-0.52%)
Jun 01, 2009 23.52 24.97 23.52 24.75 282,569 +1.42(+6.06%)
May 29, 2009 22.82 23.46 22.74 23.33 454,566 +0.65(+2.88%)
May 28, 2009 23.07 23.16 22.15 22.68 349,455 -0.32(-1.38%)
May 27, 2009 24.00 24.13 22.90 23.00 389,763 -1.05(-4.36%)
May 26, 2009 22.00 24.11 22.00 24.05 526,703 +1.73(+7.76%)
May 22, 2009 22.46 22.65 21.92 22.31 201,657 +0.05(+0.22%)
May 21, 2009 22.98 23.15 21.90 22.27 319,239 -1.08(-4.62%)
May 20, 2009 23.38 23.98 23.01 23.34 369,810 +0.04(+0.17%)
May 19, 2009 23.06 23.53 22.82 23.30 223,078 +0.20(+0.86%)
May 18, 2009 22.40 23.13 22.39 23.11 208,605 +0.84(+3.78%)
May 15, 2009 22.11 22.75 21.62 22.27 287,269 +0.16(+0.72%)
May 14, 2009 22.01 22.35 21.78 22.11 463,403 +0.11(+0.49%)
May 13, 2009 22.70 22.70 21.72 22.00 418,648 -1.02(-4.43%)
May 12, 2009 23.06 23.50 22.53 23.02 344,851 -0.22(-0.94%)
May 11, 2009 24.17 24.17 23.18 23.23 475,754 -1.39(-5.63%)
May 08, 2009 23.35 24.62 23.15 24.62 491,428 +1.46(+6.32%)
May 07, 2009 23.87 24.11 22.92 23.16 407,238 -0.53(-2.26%)
May 06, 2009 23.72 23.75 23.03 23.69 330,200 +0.25(+1.06%)
May 05, 2009 24.00 24.00 23.11 23.44 294,997 -0.55(-2.31%)
May 04, 2009 23.47 24.01 23.44 24.00 622,849 +1.14(+4.98%)
May 01, 2009 22.85 23.07 22.44 22.86 339,788 +0.01(+0.04%)
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%)
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.