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 (%)
Dec 31, 2009 23.23 22.90 22.90 22.90 262,705 -0.39(-1.67%)
Dec 30, 2009 23.54 23.59 23.22 23.29 158,720 -0.30(-1.27%)
Dec 29, 2009 23.95 24.01 23.52 23.59 98,283 -0.25(-1.07%)
Dec 28, 2009 24.16 24.23 23.73 23.85 274,573 -0.25(-1.02%)
Dec 24, 2009 23.67 24.11 23.62 24.09 134,172 +0.52(+2.22%)
Dec 23, 2009 23.42 23.79 23.34 23.57 367,540 +0.22(+0.93%)
Dec 22, 2009 23.15 23.37 22.99 23.35 299,838 +0.31(+1.36%)
Dec 21, 2009 22.90 23.19 22.90 23.04 236,077 +0.28(+1.25%)
Dec 18, 2009 22.90 23.02 22.71 22.75 798,742 -0.10(-0.43%)
Dec 17, 2009 22.81 23.05 22.69 22.85 436,272 -0.26(-1.13%)
Dec 16, 2009 23.05 23.19 22.99 23.11 364,542 +0.11(+0.49%)
Dec 15, 2009 22.71 23.10 22.51 23.00 517,056 +0.27(+1.18%)
Dec 14, 2009 22.69 22.78 22.57 22.73 379,450 +0.31(+1.37%)
Dec 11, 2009 22.05 22.69 21.98 22.42 525,655 +0.58(+2.67%)
Dec 10, 2009 21.89 22.30 21.70 21.84 466,152 +0.04(+0.21%)
Dec 09, 2009 21.80 21.89 21.34 21.80 320,440 -0.03(-0.14%)
Dec 08, 2009 21.76 22.21 21.41 21.83 442,848 -0.07(-0.34%)
Dec 07, 2009 21.40 22.15 21.40 21.90 336,290 +0.22(+1.03%)
Dec 04, 2009 21.14 21.74 21.14 21.68 522,066 +0.64(+3.02%)
Dec 03, 2009 21.38 21.59 20.97 21.04 227,713 -0.28(-1.33%)
Dec 02, 2009 21.10 21.52 21.10 21.33 327,206 +0.13(+0.64%)
Dec 01, 2009 21.01 21.32 20.90 21.19 580,403 +0.28(+1.36%)
Nov 30, 2009 20.95 20.95 20.45 20.91 450,340 -0.14(-0.68%)
Nov 27, 2009 20.81 21.37 20.79 21.05 122,626 -0.61(-2.80%)
Nov 25, 2009 21.62 21.76 21.35 21.65 190,885 -0.02(-0.07%)
Nov 24, 2009 21.55 21.84 21.18 21.67 373,890 +0.19(+0.87%)
Nov 23, 2009 21.34 21.88 21.34 21.48 359,755 +0.22(+1.02%)
Nov 20, 2009 21.30 21.44 20.95 21.27 348,500 -0.28(-1.28%)
Nov 19, 2009 21.92 22.12 21.28 21.54 359,653 -0.53(-2.41%)
Nov 18, 2009 22.44 22.44 22.02 22.07 215,307 -0.33(-1.47%)
Nov 17, 2009 22.17 22.45 21.97 22.40 301,963 +0.19(+0.84%)
Nov 16, 2009 21.83 22.38 21.83 22.22 561,190 +0.51(+2.34%)
Nov 13, 2009 21.59 21.79 21.34 21.71 466,289 +0.15(+0.69%)
Nov 12, 2009 22.10 22.10 21.46 21.56 580,952 -0.58(-2.64%)
Nov 11, 2009 22.55 22.55 21.99 22.14 326,032 -0.23(-1.04%)
Nov 10, 2009 22.25 22.59 22.19 22.37 416,619 +0.06(+0.27%)
Nov 09, 2009 21.98 22.33 21.87 22.31 488,206 +0.49(+2.23%)
Nov 06, 2009 21.95 22.25 21.69 21.83 371,762 -0.28(-1.29%)
Nov 05, 2009 21.26 22.19 21.21 22.11 512,522 +0.89(+4.19%)
Nov 04, 2009 21.30 21.80 21.14 21.22 608,105 +0.20(+0.96%)
Nov 03, 2009 20.83 21.05 20.58 21.02 958,146 +0.11(+0.54%)
Nov 02, 2009 20.98 21.29 20.63 20.91 635,169 +0.07(+0.36%)
Oct 30, 2009 21.84 21.91 20.82 20.83 693,434 -1.00(-4.59%)
Oct 29, 2009 22.47 22.47 21.63 21.83 925,344 -0.44(-1.98%)
Oct 28, 2009 23.11 23.45 22.25 22.27 959,592 -0.61(-2.65%)
Oct 27, 2009 20.68 23.25 20.63 22.88 2,098,587 +3.07(+15.52%)
Oct 26, 2009 20.37 20.87 19.72 19.81 398,886 -0.53(-2.61%)
Oct 23, 2009 20.38 20.41 20.20 20.34 265,750 -0.28(-1.38%)
Oct 22, 2009 20.13 20.71 19.93 20.62 332,082 +0.49(+2.45%)
Oct 21, 2009 20.26 20.63 20.08 20.13 658,614 -0.11(-0.55%)
Oct 20, 2009 20.02 20.31 19.96 20.24 608,829 -0.37(-1.81%)
Oct 19, 2009 20.26 20.80 20.24 20.61 776,308 +0.26(+1.29%)
Oct 16, 2009 20.43 20.49 20.20 20.35 257,810 -0.26(-1.27%)
Oct 15, 2009 20.52 20.71 20.42 20.61 363,943 -0.06(-0.29%)
Oct 14, 2009 20.39 20.79 20.27 20.67 268,032 +0.60(+2.98%)
Oct 13, 2009 20.40 20.43 19.92 20.08 255,603 -0.32(-1.58%)
Oct 12, 2009 20.49 20.60 20.17 20.40 213,646 +0.23(+1.15%)
Oct 09, 2009 20.07 20.21 19.83 20.17 227,597 +0.04(+0.19%)
Oct 08, 2009 19.64 20.20 19.64 20.13 429,780 +0.62(+3.18%)
Oct 07, 2009 19.54 19.75 19.47 19.51 327,894 -0.13(-0.65%)
Oct 06, 2009 18.96 19.75 18.95 19.63 407,551 +0.79(+4.21%)
Oct 05, 2009 18.58 19.04 18.48 18.84 376,204 +0.38(+2.07%)
Oct 02, 2009 18.62 18.68 18.27 18.46 340,014 -0.40(-2.10%)
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.