Crane Company (NY: CR )

85.46 USD -1.13 (-1.31%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.20 29.29 27.84 27.85 518,680 -1.34(-4.59%)
Oct 29, 2009 30.04 30.04 28.92 29.19 692,145 -0.59(-1.98%)
Oct 28, 2009 30.90 31.35 29.74 29.78 717,762 -0.81(-2.65%)
Oct 27, 2009 27.65 31.08 27.58 30.59 1,569,715 +4.11(+15.52%)
Oct 26, 2009 27.23 27.90 26.37 26.48 298,362 -0.71(-2.61%)
Oct 23, 2009 27.24 27.29 27.00 27.19 198,778 -0.38(-1.38%)
Oct 22, 2009 26.91 27.69 26.64 27.57 248,393 +0.66(+2.45%)
Oct 21, 2009 27.08 27.58 26.85 26.91 492,635 -0.15(-0.55%)
Oct 20, 2009 26.77 27.15 26.69 27.06 455,396 -0.50(-1.81%)
Oct 19, 2009 27.09 27.81 27.06 27.56 580,668 +0.35(+1.29%)
Oct 16, 2009 27.32 27.40 27.00 27.21 192,839 -0.35(-1.27%)
Oct 15, 2009 27.43 27.69 27.30 27.56 272,225 -0.08(-0.29%)
Oct 14, 2009 27.26 27.80 27.10 27.64 200,485 +0.80(+2.98%)
Oct 13, 2009 27.27 27.31 26.63 26.84 191,188 -0.43(-1.58%)
Oct 12, 2009 27.39 27.54 26.96 27.27 159,805 +0.31(+1.15%)
Oct 09, 2009 26.83 27.02 26.51 26.96 170,240 +0.05(+0.19%)
Oct 08, 2009 26.26 27.00 26.26 26.91 321,470 +0.83(+3.18%)
Oct 07, 2009 26.13 26.41 26.03 26.08 245,261 -0.17(-0.65%)
Oct 06, 2009 25.35 26.40 25.33 26.25 304,843 +1.06(+4.21%)
Oct 05, 2009 24.84 25.46 24.70 25.19 281,396 +0.51(+2.07%)
Oct 02, 2009 24.89 24.97 24.42 24.68 254,326 -0.53(-2.10%)
Oct 01, 2009 25.66 25.85 25.05 25.21 396,175 -0.60(-2.32%)
Sep 30, 2009 26.00 26.10 25.11 25.81 313,519 -0.20(-0.77%)
Sep 29, 2009 25.54 26.23 25.32 26.01 233,257 +0.36(+1.40%)
Sep 28, 2009 25.27 25.75 24.96 25.65 287,120 +0.43(+1.71%)
Sep 25, 2009 26.06 26.07 25.11 25.22 213,185 -0.95(-3.63%)
Sep 24, 2009 26.37 26.52 25.95 26.17 442,985 -0.16(-0.61%)
Sep 23, 2009 26.38 26.65 26.11 26.33 269,195 +0.04(+0.15%)
Sep 22, 2009 25.87 26.40 25.78 26.29 268,615 +0.59(+2.30%)
Sep 21, 2009 25.69 26.00 25.55 25.70 209,341 -0.47(-1.80%)
Sep 18, 2009 26.35 26.41 25.87 26.17 500,362 -0.20(-0.76%)
Sep 17, 2009 26.78 26.80 26.18 26.37 571,978 +0.17(+0.65%)
Sep 16, 2009 25.92 26.66 25.78 26.20 272,947 +0.29(+1.12%)
Sep 15, 2009 25.60 26.16 25.50 25.91 208,327 +0.35(+1.37%)
Sep 14, 2009 25.43 25.80 25.16 25.56 187,855 -0.07(-0.27%)
Sep 11, 2009 25.15 26.08 25.03 25.63 397,830 +1.45(+6.00%)
Sep 10, 2009 23.71 24.20 23.52 24.18 431,516 +0.42(+1.77%)
Sep 09, 2009 23.38 23.83 23.32 23.76 502,406 +0.44(+1.89%)
Sep 08, 2009 23.93 24.08 23.28 23.32 505,981 -0.33(-1.40%)
Sep 04, 2009 23.09 23.71 22.95 23.65 268,489 +0.48(+2.07%)
Sep 03, 2009 23.40 23.40 22.96 23.17 215,239 +0.02(+0.09%)
Sep 02, 2009 23.59 23.81 23.07 23.15 391,126 -0.45(-1.91%)
Sep 01, 2009 23.40 24.20 23.37 23.60 641,869 +0.13(+0.55%)
Aug 31, 2009 23.21 23.52 22.86 23.47 439,600 +0.03(+0.13%)
Aug 28, 2009 23.41 23.65 23.09 23.44 241,356 +0.19(+0.82%)
Aug 27, 2009 22.74 23.49 22.71 23.25 324,292 +0.38(+1.66%)
Aug 26, 2009 23.53 23.53 22.69 22.87 320,560 -0.61(-2.60%)
Aug 25, 2009 23.26 23.85 23.15 23.48 383,187 +0.22(+0.95%)
Aug 24, 2009 23.46 23.65 23.17 23.26 283,081 -0.19(-0.81%)
Aug 21, 2009 22.97 23.53 22.75 23.45 311,598 +0.75(+3.30%)
Aug 20, 2009 22.53 22.93 22.48 22.70 315,491 +0.14(+0.62%)
Aug 19, 2009 22.04 22.64 21.99 22.56 386,767 +0.21(+0.94%)
Aug 18, 2009 22.04 22.43 22.04 22.35 164,574 +0.32(+1.45%)
Aug 17, 2009 22.39 22.42 21.88 22.03 252,727 -0.84(-3.67%)
Aug 14, 2009 22.89 23.14 22.58 22.87 447,227 +0.17(+0.75%)
Aug 13, 2009 22.64 22.76 22.34 22.70 231,977 +0.11(+0.49%)
Aug 12, 2009 22.04 22.71 22.02 22.59 274,995 +0.53(+2.40%)
Aug 11, 2009 22.07 22.24 21.90 22.06 295,289 +0.01(+0.05%)
Aug 10, 2009 21.83 22.32 21.65 22.05 436,430 +0.05(+0.23%)
Aug 07, 2009 21.86 22.10 21.65 22.00 208,520 +0.52(+2.42%)
Aug 06, 2009 21.70 21.84 21.36 21.48 180,621 -0.23(-1.06%)
Aug 05, 2009 22.46 22.48 21.60 21.71 208,298 -0.66(-2.95%)
Aug 04, 2009 22.30 22.45 21.91 22.37 235,705 +0.14(+0.63%)
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.