Crane Company (NY: CR )

153.50 +0.91 (+0.60%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 31.32 31.41 30.95 31.34 348,328 +0.14(+0.44%)
Feb 25, 2010 31.17 31.28 30.84 31.20 384,009 -0.44(-1.38%)
Feb 24, 2010 31.65 31.93 31.41 31.64 262,807 -0.01(-0.03%)
Feb 23, 2010 32.28 32.43 31.62 31.65 128,701 -0.66(-2.05%)
Feb 22, 2010 32.38 32.64 32.14 32.31 140,712 -0.16(-0.49%)
Feb 19, 2010 32.69 32.88 32.29 32.47 226,215 -0.38(-1.14%)
Feb 18, 2010 32.88 33.04 32.46 32.84 363,455 +0.05(+0.15%)
Feb 17, 2010 31.37 33.27 31.14 32.79 824,351 +1.49(+4.77%)
Feb 16, 2010 30.94 31.36 30.88 31.30 186,958 +0.50(+1.64%)
Feb 12, 2010 30.38 30.80 30.80 30.80 342,877 -0.06(-0.19%)
Feb 11, 2010 30.17 31.06 29.95 30.85 294,783 +0.66(+2.20%)
Feb 10, 2010 30.34 30.64 29.92 30.19 215,285 -0.34(-1.10%)
Feb 09, 2010 30.54 30.69 30.09 30.53 207,689 +0.42(+1.38%)
Feb 08, 2010 30.38 30.39 29.86 30.11 220,649 -0.20(-0.65%)
Feb 05, 2010 30.63 30.89 29.70 30.31 320,350 -0.47(-1.51%)
Feb 04, 2010 31.22 31.50 30.78 30.78 295,200 -0.88(-2.78%)
Feb 03, 2010 32.15 32.35 31.42 31.66 357,131 -0.62(-1.93%)
Feb 02, 2010 30.87 32.41 30.83 32.28 616,263 +1.88(+6.18%)
Feb 01, 2010 30.37 30.84 30.05 30.40 426,814 +0.20(+0.66%)
Jan 29, 2010 29.52 30.41 29.52 30.20 530,401 +0.69(+2.35%)
Jan 28, 2010 30.49 30.66 29.51 29.51 317,646 -0.93(-3.06%)
Jan 27, 2010 30.09 30.57 29.57 30.44 360,969 +0.31(+1.02%)
Jan 26, 2010 31.48 31.48 29.05 30.13 1,270,864 -1.47(-4.66%)
Jan 25, 2010 31.54 31.79 30.81 31.61 272,414 +0.36(+1.14%)
Jan 22, 2010 32.00 32.24 31.14 31.25 197,791 -0.86(-2.68%)
Jan 21, 2010 32.85 33.04 31.81 32.11 218,911 -0.79(-2.41%)
Jan 20, 2010 32.73 33.02 32.37 32.90 186,414 -0.09(-0.27%)
Jan 19, 2010 32.45 33.08 32.16 32.99 112,285 +0.61(+1.89%)
Jan 15, 2010 32.80 32.38 32.38 32.38 181,796 -0.59(-1.80%)
Jan 14, 2010 32.43 33.09 32.14 32.97 205,788 +0.23(+0.70%)
Jan 13, 2010 32.54 32.85 32.25 32.74 114,828 +0.26(+0.79%)
Jan 12, 2010 33.32 33.32 32.36 32.49 269,534 -1.19(-3.53%)
Jan 11, 2010 33.64 33.96 33.11 33.67 291,769 +0.29(+0.86%)
Jan 08, 2010 32.58 33.49 32.51 33.39 399,894 +0.72(+2.21%)
Jan 07, 2010 32.51 32.93 32.50 32.67 406,172 -0.01(-0.03%)
Jan 06, 2010 32.11 33.01 32.11 32.68 371,895 +0.75(+2.36%)
Jan 05, 2010 30.97 31.98 30.74 31.92 285,511 +0.97(+3.13%)
Jan 04, 2010 30.55 31.00 30.55 30.95 117,546 +0.65(+2.16%)
Dec 31, 2009 30.74 30.30 30.30 30.30 198,571 -0.51(-1.67%)
Dec 30, 2009 31.14 31.21 30.72 30.82 119,972 -0.40(-1.27%)
Dec 29, 2009 31.69 31.77 31.12 31.21 74,290 -0.34(-1.07%)
Dec 28, 2009 31.96 32.06 31.39 31.55 207,542 -0.33(-1.02%)
Dec 24, 2009 31.32 31.89 31.25 31.87 101,417 +0.69(+2.22%)
Dec 23, 2009 30.98 31.48 30.87 31.18 277,813 +0.29(+0.93%)
Dec 22, 2009 30.63 30.92 30.41 30.89 226,639 +0.42(+1.36%)
Dec 21, 2009 30.29 30.68 30.29 30.48 178,444 +0.38(+1.25%)
Dec 18, 2009 30.30 30.46 30.04 30.10 603,748 -0.13(-0.43%)
Dec 17, 2009 30.18 30.49 30.01 30.23 329,766 -0.35(-1.13%)
Dec 16, 2009 30.49 30.68 30.41 30.58 275,548 +0.15(+0.49%)
Dec 15, 2009 30.04 30.56 29.78 30.43 390,828 +0.36(+1.18%)
Dec 14, 2009 30.02 30.14 29.86 30.07 286,816 +0.41(+1.37%)
Dec 11, 2009 29.17 30.02 29.07 29.67 397,328 +0.77(+2.67%)
Dec 10, 2009 28.95 29.51 28.70 28.90 352,352 +0.06(+0.21%)
Dec 09, 2009 28.84 28.96 28.23 28.84 242,212 -0.04(-0.14%)
Dec 08, 2009 28.79 29.38 28.33 28.88 334,737 -0.10(-0.34%)
Dec 07, 2009 28.31 29.30 28.31 28.97 254,193 +0.30(+1.04%)
Dec 04, 2009 27.97 28.76 27.97 28.68 394,616 +0.84(+3.02%)
Dec 03, 2009 28.28 28.57 27.75 27.84 172,122 -0.38(-1.33%)
Dec 02, 2009 27.92 28.47 27.92 28.21 247,326 +0.18(+0.64%)
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.