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 (%)
Nov 30, 2009 20.95 20.95 20.45 20.91 450,332 -0.14(-0.68%)
Nov 27, 2009 20.81 21.37 20.79 21.05 122,624 -0.61(-2.80%)
Nov 25, 2009 21.62 21.76 21.35 21.65 190,882 -0.02(-0.07%)
Nov 24, 2009 21.55 21.84 21.18 21.67 373,883 +0.19(+0.87%)
Nov 23, 2009 21.34 21.88 21.34 21.48 359,748 +0.22(+1.02%)
Nov 20, 2009 21.30 21.45 20.95 21.27 348,494 -0.28(-1.28%)
Nov 19, 2009 21.92 22.12 21.28 21.54 359,647 -0.53(-2.41%)
Nov 18, 2009 22.44 22.44 22.02 22.07 215,303 -0.33(-1.47%)
Nov 17, 2009 22.17 22.45 21.97 22.40 301,958 +0.19(+0.84%)
Nov 16, 2009 21.83 22.38 21.83 22.22 561,180 +0.51(+2.34%)
Nov 13, 2009 21.59 21.79 21.34 21.71 466,280 +0.15(+0.69%)
Nov 12, 2009 22.10 22.10 21.46 21.56 580,942 -0.58(-2.63%)
Nov 11, 2009 22.55 22.55 21.99 22.14 326,026 -0.23(-1.04%)
Nov 10, 2009 22.25 22.59 22.19 22.37 416,612 +0.06(+0.27%)
Nov 09, 2009 21.98 22.34 21.87 22.31 488,197 +0.49(+2.23%)
Nov 06, 2009 21.95 22.25 21.69 21.83 371,755 -0.28(-1.29%)
Nov 05, 2009 21.26 22.19 21.21 22.11 512,513 +0.89(+4.19%)
Nov 04, 2009 21.30 21.80 21.14 21.22 608,094 +0.20(+0.96%)
Nov 03, 2009 20.83 21.05 20.59 21.02 958,129 +0.11(+0.54%)
Nov 02, 2009 20.98 21.29 20.63 20.91 635,157 +0.07(+0.36%)
Oct 30, 2009 21.84 21.91 20.82 20.83 693,422 -1.00(-4.59%)
Oct 29, 2009 22.47 22.47 21.63 21.83 925,327 -0.44(-1.98%)
Oct 28, 2009 23.11 23.45 22.25 22.28 959,574 -0.61(-2.65%)
Oct 27, 2009 20.68 23.25 20.63 22.88 2,098,549 +3.07(+15.52%)
Oct 26, 2009 20.37 20.87 19.72 19.81 398,879 -0.53(-2.61%)
Oct 23, 2009 20.38 20.41 20.20 20.34 265,746 -0.28(-1.38%)
Oct 22, 2009 20.13 20.71 19.93 20.62 332,076 +0.49(+2.45%)
Oct 21, 2009 20.26 20.63 20.08 20.13 658,603 -0.11(-0.55%)
Oct 20, 2009 20.02 20.31 19.96 20.24 608,818 -0.37(-1.81%)
Oct 19, 2009 20.26 20.80 20.24 20.61 776,294 +0.26(+1.29%)
Oct 16, 2009 20.44 20.50 20.20 20.35 257,806 -0.26(-1.27%)
Oct 15, 2009 20.52 20.71 20.42 20.61 363,937 -0.06(-0.29%)
Oct 14, 2009 20.39 20.79 20.27 20.67 268,028 +0.60(+2.98%)
Oct 13, 2009 20.40 20.43 19.92 20.08 255,598 -0.32(-1.58%)
Oct 12, 2009 20.49 20.60 20.17 20.40 213,643 +0.23(+1.15%)
Oct 09, 2009 20.07 20.21 19.83 20.17 227,593 +0.04(+0.19%)
Oct 08, 2009 19.64 20.20 19.64 20.13 429,772 +0.62(+3.18%)
Oct 07, 2009 19.55 19.75 19.47 19.51 327,889 -0.13(-0.65%)
Oct 06, 2009 18.96 19.75 18.95 19.64 407,544 +0.79(+4.21%)
Oct 05, 2009 18.58 19.04 18.48 18.84 376,197 +0.38(+2.07%)
Oct 02, 2009 18.62 18.68 18.27 18.46 340,008 -0.40(-2.10%)
Oct 01, 2009 19.19 19.34 18.74 18.86 529,645 -0.45(-2.32%)
Sep 30, 2009 19.45 19.52 18.78 19.31 419,143 -0.15(-0.77%)
Sep 29, 2009 19.10 19.62 18.94 19.46 311,840 +0.27(+1.40%)
Sep 28, 2009 18.90 19.26 18.67 19.19 383,850 +0.32(+1.70%)
Sep 25, 2009 19.49 19.50 18.78 18.86 285,006 -0.71(-3.63%)
Sep 24, 2009 19.72 19.84 19.41 19.58 592,225 -0.12(-0.61%)
Sep 23, 2009 19.73 19.93 19.53 19.69 359,886 +0.03(+0.15%)
Sep 22, 2009 19.35 19.75 19.28 19.66 359,110 +0.44(+2.30%)
Sep 21, 2009 19.22 19.45 19.11 19.22 279,867 -0.35(-1.80%)
Sep 18, 2009 19.71 19.75 19.35 19.58 668,933 -0.15(-0.76%)
Sep 17, 2009 20.03 20.05 19.58 19.72 764,676 +0.13(+0.65%)
Sep 16, 2009 19.39 19.94 19.28 19.60 364,902 +0.22(+1.12%)
Sep 15, 2009 19.15 19.57 19.07 19.38 278,512 +0.26(+1.37%)
Sep 14, 2009 19.02 19.30 18.82 19.12 251,143 -0.05(-0.27%)
Sep 11, 2009 18.81 19.51 18.72 19.17 531,858 +1.08(+6.00%)
Sep 10, 2009 17.74 18.10 17.59 18.09 576,893 +0.31(+1.77%)
Sep 09, 2009 17.49 17.82 17.44 17.77 671,665 +0.33(+1.89%)
Sep 08, 2009 17.90 18.01 17.41 17.44 676,445 -0.25(-1.40%)
Sep 04, 2009 17.27 17.74 17.17 17.69 358,942 +0.36(+2.07%)
Sep 03, 2009 17.50 17.50 17.17 17.33 287,752 +0.02(+0.09%)
Sep 02, 2009 17.65 17.81 17.26 17.32 522,895 -0.34(-1.91%)
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.