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 (%)
Apr 30, 2010 28.24 28.58 27.05 27.05 490,757 -1.01(-3.59%)
Apr 29, 2010 27.86 28.15 27.74 28.06 223,489 +0.52(+1.89%)
Apr 28, 2010 27.44 27.71 27.33 27.54 301,009 +0.35(+1.27%)
Apr 27, 2010 28.49 28.79 27.07 27.20 735,389 -1.41(-4.92%)
Apr 26, 2010 28.90 29.33 28.53 28.60 342,105 -0.44(-1.53%)
Apr 23, 2010 28.62 29.09 28.45 29.05 319,703 +0.45(+1.58%)
Apr 22, 2010 27.96 28.62 27.47 28.60 910,194 -0.01(-0.05%)
Apr 21, 2010 28.50 29.04 28.49 28.61 480,016 +0.07(+0.24%)
Apr 20, 2010 28.18 29.45 27.78 28.54 1,147,099 +1.25(+4.58%)
Apr 19, 2010 27.27 27.48 26.73 27.29 707,583 -0.14(-0.49%)
Apr 16, 2010 27.93 28.10 27.15 27.43 473,093 -0.67(-2.38%)
Apr 15, 2010 28.08 28.38 27.60 28.10 543,176 -0.15(-0.53%)
Apr 14, 2010 28.00 28.31 27.93 28.25 563,384 +0.32(+1.16%)
Apr 13, 2010 27.82 27.98 27.69 27.93 372,147 -0.02(-0.05%)
Apr 12, 2010 27.67 27.96 27.63 27.94 409,994 +0.31(+1.12%)
Apr 09, 2010 27.18 27.63 27.18 27.63 180,864 +0.41(+1.49%)
Apr 08, 2010 26.74 27.35 26.41 27.23 352,204 +0.28(+1.03%)
Apr 07, 2010 27.26 27.38 26.87 26.95 459,753 -0.27(-1.00%)
Apr 06, 2010 27.32 27.47 27.20 27.22 259,240 -0.46(-1.66%)
Apr 05, 2010 27.14 27.71 27.03 27.68 277,057 +0.55(+2.03%)
Apr 01, 2010 26.83 27.13 27.13 27.13 318,583 +0.41(+1.52%)
Mar 31, 2010 26.72 27.08 26.53 26.72 350,037 -0.13(-0.48%)
Mar 30, 2010 26.58 27.29 26.58 26.85 605,190 +0.26(+0.99%)
Mar 29, 2010 26.20 26.66 26.04 26.59 402,851 +0.44(+1.67%)
Mar 26, 2010 26.07 26.34 25.85 26.15 333,865 +0.20(+0.78%)
Mar 25, 2010 26.29 26.34 25.92 25.95 278,135 -0.06(-0.23%)
Mar 24, 2010 26.33 26.50 26.00 26.01 257,281 -0.44(-1.65%)
Mar 23, 2010 26.13 26.53 26.00 26.44 282,178 +0.35(+1.33%)
Mar 22, 2010 25.46 26.16 25.43 26.10 222,568 +0.38(+1.49%)
Mar 19, 2010 25.97 26.07 25.52 25.71 525,687 -0.17(-0.67%)
Mar 18, 2010 26.01 26.18 25.82 25.89 172,032 -0.21(-0.81%)
Mar 17, 2010 25.82 26.33 25.82 26.10 340,609 +0.32(+1.23%)
Mar 16, 2010 25.50 25.79 25.32 25.78 165,543 +0.27(+1.06%)
Mar 15, 2010 25.37 25.52 25.32 25.51 184,932 +0.11(+0.41%)
Mar 12, 2010 25.34 25.40 25.06 25.40 153,295 +0.08(+0.30%)
Mar 11, 2010 25.17 25.37 25.01 25.33 150,754 -0.05(-0.21%)
Mar 10, 2010 25.07 25.44 24.86 25.38 279,708 +0.26(+1.05%)
Mar 09, 2010 24.75 25.22 24.42 25.12 354,690 +0.14(+0.54%)
Mar 08, 2010 25.09 25.28 24.91 24.98 162,864 -0.11(-0.45%)
Mar 05, 2010 25.16 25.46 24.98 25.10 346,444 +0.08(+0.33%)
Mar 04, 2010 25.04 25.17 24.82 25.01 279,306 +0.18(+0.73%)
Mar 03, 2010 24.72 25.07 24.61 24.83 290,104 +0.13(+0.54%)
Mar 02, 2010 24.55 24.94 24.46 24.70 330,965 +0.21(+0.86%)
Mar 01, 2010 23.98 24.54 23.62 24.49 594,613 +0.65(+2.72%)
Feb 26, 2010 23.82 23.89 23.54 23.84 457,938 +0.11(+0.44%)
Feb 25, 2010 23.71 23.79 23.46 23.73 504,848 -0.33(-1.38%)
Feb 24, 2010 24.07 24.29 23.89 24.06 345,506 +0.14(+0.60%)
Feb 23, 2010 24.40 24.51 23.90 23.92 170,266 -0.50(-2.05%)
Feb 22, 2010 24.47 24.67 24.30 24.42 186,155 -0.12(-0.49%)
Feb 19, 2010 24.71 24.86 24.41 24.54 299,271 -0.28(-1.14%)
Feb 18, 2010 24.86 24.98 24.54 24.83 480,832 +0.04(+0.15%)
Feb 17, 2010 23.71 25.15 23.54 24.79 1,090,574 +1.13(+4.77%)
Feb 16, 2010 23.39 23.70 23.35 23.66 247,336 +0.38(+1.64%)
Feb 12, 2010 22.96 23.28 23.28 23.28 453,609 -0.04(-0.19%)
Feb 11, 2010 22.81 23.48 22.64 23.32 389,983 +0.50(+2.20%)
Feb 10, 2010 22.93 23.16 22.62 22.82 284,811 -0.25(-1.10%)
Feb 09, 2010 23.08 23.20 22.75 23.08 274,763 +0.31(+1.38%)
Feb 08, 2010 22.96 22.97 22.57 22.76 291,907 -0.15(-0.65%)
Feb 05, 2010 23.15 23.35 22.45 22.91 423,807 -0.35(-1.51%)
Feb 04, 2010 23.60 23.81 23.26 23.26 390,534 -0.67(-2.78%)
Feb 03, 2010 24.30 24.45 23.75 23.93 472,466 -0.47(-1.93%)
Feb 02, 2010 23.34 24.50 23.31 24.40 815,286 +1.42(+6.18%)
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.