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, 2009 17.23 17.70 16.96 17.27 815,315 +0.31(+1.81%)
Apr 29, 2009 16.75 17.28 16.60 16.96 578,515 +0.40(+2.39%)
Apr 28, 2009 16.19 16.69 15.94 16.57 605,923 +0.11(+0.68%)
Apr 27, 2009 16.39 16.68 16.16 16.46 562,919 -0.27(-1.61%)
Apr 24, 2009 16.24 16.96 16.19 16.73 412,233 +0.61(+3.81%)
Apr 23, 2009 16.16 16.48 15.72 16.11 487,166 -0.08(-0.51%)
Apr 22, 2009 15.80 16.93 15.71 16.19 978,141 +0.22(+1.41%)
Apr 21, 2009 14.11 16.10 14.11 15.97 1,166,448 +1.86(+13.14%)
Apr 20, 2009 14.97 14.99 13.95 14.11 504,252 -1.10(-7.23%)
Apr 17, 2009 15.10 15.42 14.93 15.21 335,310 +0.18(+1.19%)
Apr 16, 2009 14.69 15.15 14.43 15.03 416,964 +0.41(+2.81%)
Apr 15, 2009 14.22 14.66 14.07 14.62 386,314 +0.33(+2.30%)
Apr 14, 2009 14.54 14.65 14.23 14.29 467,084 -0.41(-2.80%)
Apr 13, 2009 14.62 14.86 14.14 14.71 799,681 -0.13(-0.86%)
Apr 09, 2009 13.90 14.86 13.90 14.83 690,160 +1.29(+9.50%)
Apr 08, 2009 13.34 13.66 13.16 13.55 671,683 +0.20(+1.51%)
Apr 07, 2009 13.61 13.85 13.15 13.34 947,347 -0.46(-3.31%)
Apr 06, 2009 13.76 13.92 13.51 13.80 624,623 -0.22(-1.55%)
Apr 03, 2009 13.82 14.15 13.70 14.02 462,248 +0.22(+1.57%)
Apr 02, 2009 13.17 14.05 13.09 13.80 482,040 +1.05(+8.21%)
Apr 01, 2009 12.35 12.78 11.95 12.75 465,656 +0.13(+1.01%)
Mar 31, 2009 12.38 12.94 12.31 12.63 477,158 +0.16(+1.32%)
Mar 30, 2009 12.89 12.89 12.12 12.46 397,854 -1.45(-10.43%)
Mar 26, 2009 13.19 13.91 13.18 13.91 606,251 +0.93(+7.20%)
Mar 25, 2009 13.00 13.60 12.62 12.98 467,112 +0.03(+0.23%)
Mar 24, 2009 12.95 13.21 12.85 12.95 404,106 -0.20(-1.54%)
Mar 23, 2009 12.66 13.16 12.62 13.15 322,517 +1.20(+10.01%)
Mar 20, 2009 12.48 12.48 11.72 11.95 788,316 -0.41(-3.33%)
Mar 19, 2009 12.38 12.51 12.24 12.36 481,649 +0.05(+0.42%)
Mar 18, 2009 11.69 12.39 11.43 12.31 610,764 +0.58(+4.98%)
Mar 17, 2009 11.59 11.74 11.24 11.73 363,541 +0.13(+1.16%)
Mar 16, 2009 11.56 12.00 11.55 11.59 371,276 +0.07(+0.58%)
Mar 13, 2009 11.29 11.63 11.26 11.53 0 +0.28(+2.53%)
Mar 12, 2009 10.79 11.34 10.48 11.24 681,063 +0.43(+3.94%)
Mar 11, 2009 10.53 10.94 10.44 10.82 445,442 +0.25(+2.34%)
Mar 10, 2009 9.873 10.59 9.873 10.57 483,702 +0.85(+8.78%)
Mar 09, 2009 9.499 9.963 9.440 9.716 855,364 +0.07(+0.70%)
Mar 06, 2009 9.881 9.881 9.320 9.649 0 +0.04(+0.39%)
Mar 05, 2009 10.27 10.43 9.522 9.612 842,420 -0.88(-8.35%)
Mar 04, 2009 10.37 10.73 10.19 10.49 671,585 +0.43(+4.32%)
Mar 02, 2009 11.08 11.08 9.918 10.05 986,144 -1.23(-10.88%)
Feb 27, 2009 11.20 11.69 10.84 11.28 0 -0.23(-2.01%)
Feb 26, 2009 12.09 12.09 11.44 11.51 599,938 -0.42(-3.51%)
Feb 25, 2009 12.21 12.22 11.62 11.93 799,892 -0.49(-3.97%)
Feb 24, 2009 11.72 12.53 11.69 12.42 739,100 +0.88(+7.58%)
Feb 23, 2009 12.68 12.69 11.49 11.55 921,068 -1.11(-8.75%)
Feb 20, 2009 12.53 12.89 12.20 12.66 942,119 -0.16(-1.23%)
Feb 19, 2009 13.23 13.50 12.75 12.81 494,407 -0.31(-2.39%)
Feb 18, 2009 13.38 13.58 13.02 13.13 582,819 -0.21(-1.57%)
Feb 17, 2009 13.68 13.77 13.14 13.34 615,732 -0.86(-6.06%)
Feb 13, 2009 13.94 14.41 13.73 14.20 741,326 +0.28(+2.04%)
Feb 12, 2009 14.11 14.26 13.31 13.91 839,842 -0.42(-2.92%)
Feb 11, 2009 14.11 14.59 13.88 14.33 1,005,051 +0.34(+2.41%)
Feb 10, 2009 14.64 14.95 13.85 13.99 1,024,914 -0.79(-5.31%)
Feb 09, 2009 14.53 15.08 14.51 14.78 656,209 +0.09(+0.61%)
Feb 06, 2009 14.32 14.78 14.23 14.69 618,886 +0.43(+2.99%)
Feb 05, 2009 13.69 14.54 13.61 14.26 822,401 +0.50(+3.64%)
Feb 04, 2009 13.67 14.06 13.48 13.76 924,231 +0.17(+1.27%)
Feb 03, 2009 12.83 13.64 12.83 13.59 772,549 +0.70(+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.