Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 36.98 37.47 36.83 37.09 316,536 -0.33(-0.87%)
Nov 29, 2010 37.54 37.54 36.82 37.41 240,325 -0.33(-0.87%)
Nov 26, 2010 37.90 38.10 37.58 37.74 93,220 -0.65(-1.70%)
Nov 24, 2010 37.78 38.39 38.39 38.39 257,454 +0.94(+2.51%)
Nov 23, 2010 37.47 37.75 37.17 37.45 300,093 -0.66(-1.74%)
Nov 22, 2010 37.85 38.23 37.44 38.12 319,815 +0.02(+0.05%)
Nov 19, 2010 37.50 38.12 37.29 38.10 325,937 +0.53(+1.42%)
Nov 18, 2010 38.13 38.35 37.38 37.56 965,001 -0.05(-0.13%)
Nov 17, 2010 37.66 37.75 37.35 37.61 382,257 -0.04(-0.11%)
Nov 16, 2010 38.31 38.34 37.44 37.65 466,268 -1.07(-2.76%)
Nov 15, 2010 38.84 39.08 38.34 38.72 351,294 +0.00(+0.00%)
Nov 12, 2010 38.88 39.33 38.49 38.72 244,480 -0.54(-1.39%)
Nov 11, 2010 38.85 39.41 38.64 39.27 178,744 -0.07(-0.18%)
Nov 10, 2010 39.11 39.43 38.54 39.33 223,361 +0.26(+0.66%)
Nov 09, 2010 39.71 39.89 38.87 39.08 325,259 -0.48(-1.20%)
Nov 08, 2010 39.51 39.61 39.16 39.55 216,067 -0.08(-0.20%)
Nov 05, 2010 39.06 39.64 38.91 39.63 447,182 +0.62(+1.60%)
Nov 04, 2010 38.70 39.12 38.57 39.01 267,383 +0.88(+2.31%)
Nov 03, 2010 38.12 38.23 37.31 38.13 399,866 +0.11(+0.29%)
Nov 02, 2010 38.17 38.27 37.71 38.02 638,509 +0.20(+0.52%)
Nov 01, 2010 38.23 38.34 37.40 37.82 379,008 -0.04(-0.10%)
Oct 29, 2010 37.64 38.13 37.64 37.86 348,998 +0.04(+0.10%)
Oct 28, 2010 38.53 38.53 37.62 37.82 343,208 -0.34(-0.88%)
Oct 27, 2010 37.99 38.49 37.48 38.16 857,699 -1.87(-4.67%)
Oct 25, 2010 39.65 40.46 39.51 40.03 394,885 +0.72(+1.84%)
Oct 22, 2010 39.11 39.49 38.90 39.30 309,587 +0.24(+0.61%)
Oct 21, 2010 39.10 39.93 38.69 39.07 339,619 +0.19(+0.48%)
Oct 20, 2010 38.50 39.43 38.48 38.88 248,243 +0.60(+1.58%)
Oct 19, 2010 38.64 38.93 37.98 38.28 273,723 -0.95(-2.42%)
Oct 18, 2010 39.20 39.46 38.89 39.23 165,402 +0.02(+0.05%)
Oct 15, 2010 39.50 39.72 38.70 39.21 303,579 +0.06(+0.15%)
Oct 14, 2010 39.40 39.70 38.91 39.15 188,474 -0.23(-0.58%)
Oct 13, 2010 38.64 39.77 38.41 39.37 447,243 +1.02(+2.66%)
Oct 12, 2010 38.29 38.51 37.65 38.35 177,260 +0.02(+0.05%)
Oct 11, 2010 38.38 38.57 38.24 38.34 219,057 -0.17(-0.44%)
Oct 08, 2010 38.50 38.66 37.69 38.50 611,495 +0.53(+1.41%)
Oct 07, 2010 38.06 38.16 37.67 37.97 336,554 +0.12(+0.31%)
Oct 06, 2010 38.42 38.49 37.41 37.85 616,811 -0.70(-1.82%)
Oct 05, 2010 38.34 39.06 38.30 38.55 537,132 +0.60(+1.59%)
Oct 04, 2010 37.99 38.33 37.86 37.95 709,603 -0.22(-0.57%)
Oct 01, 2010 38.17 38.26 37.67 38.17 348,181 +0.62(+1.65%)
Sep 30, 2010 37.54 38.40 37.35 37.55 1,212 -0.29(-0.78%)
Sep 29, 2010 37.35 38.12 37.12 37.84 285,344 +0.49(+1.32%)
Sep 28, 2010 37.51 37.57 36.50 37.35 231,282 -0.11(-0.29%)
Sep 27, 2010 37.40 37.64 37.11 37.45 137,413 -0.02(-0.05%)
Sep 24, 2010 36.93 37.54 36.86 37.47 119,342 +1.17(+3.22%)
Sep 23, 2010 36.66 37.07 36.24 36.31 169,627 -0.78(-2.11%)
Sep 22, 2010 37.46 37.69 36.46 37.09 326,189 -0.59(-1.58%)
Sep 21, 2010 37.58 38.06 37.49 37.68 472,614 -0.10(-0.26%)
Sep 20, 2010 37.17 37.92 36.81 37.78 339,355 +0.73(+1.98%)
Sep 17, 2010 37.05 37.44 36.65 37.05 602,917 -0.27(-0.72%)
Sep 15, 2010 37.23 37.72 36.98 37.32 360,911 -0.35(-0.92%)
Sep 14, 2010 37.64 38.25 37.60 37.66 281,801 -0.18(-0.47%)
Sep 13, 2010 37.94 38.18 37.69 37.84 272,208 +0.42(+1.11%)
Sep 10, 2010 36.82 37.64 36.71 37.42 300,021 +0.64(+1.75%)
Sep 09, 2010 37.30 37.34 36.52 36.78 215,269 +0.11(+0.30%)
Sep 08, 2010 35.86 37.02 35.84 36.67 311,595 +0.98(+2.74%)
Sep 07, 2010 36.44 36.58 35.54 35.69 219,937 -1.00(-2.72%)
Sep 03, 2010 36.60 36.75 36.13 36.69 266,719 +0.77(+2.15%)
Sep 02, 2010 35.16 36.01 34.91 35.92 240,588 +0.81(+2.31%)
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.