Crane Company (NY: CR )

93.18 USD +0.11 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.37 17.31 16.37 17.24 348,926 +1.04(+6.42%)
Dec 30, 2008 15.60 16.25 15.43 16.20 315,628 +0.61(+3.91%)
Dec 29, 2008 15.62 15.62 15.30 15.59 271,590 -0.01(-0.06%)
Dec 26, 2008 15.27 15.69 15.04 15.60 231,548 +0.47(+3.11%)
Dec 24, 2008 15.05 15.25 14.96 15.13 134,292 +0.02(+0.13%)
Dec 23, 2008 15.01 15.45 14.87 15.11 413,383 +0.05(+0.33%)
Dec 22, 2008 15.46 15.46 14.54 15.06 398,444 -0.53(-3.40%)
Dec 19, 2008 15.56 15.91 15.25 15.59 699,871 +0.11(+0.71%)
Dec 18, 2008 15.92 15.97 15.10 15.48 432,090 -0.30(-1.90%)
Dec 17, 2008 15.57 15.97 15.47 15.78 497,157 +0.10(+0.64%)
Dec 16, 2008 15.05 15.71 14.87 15.68 364,142 +0.73(+4.88%)
Dec 15, 2008 15.28 15.63 14.69 14.95 629,441 -0.33(-2.16%)
Dec 12, 2008 14.74 15.44 14.50 15.28 0 +0.20(+1.33%)
Dec 11, 2008 15.25 15.64 14.91 15.08 907,444 -0.32(-2.08%)
Dec 10, 2008 14.76 15.62 14.76 15.40 531,368 +0.82(+5.62%)
Dec 09, 2008 14.66 15.04 14.29 14.58 669,955 -0.20(-1.35%)
Dec 08, 2008 14.23 14.95 14.13 14.78 576,174 +0.86(+6.18%)
Dec 05, 2008 13.54 14.12 13.01 13.92 625,229 +0.31(+2.28%)
Dec 04, 2008 13.93 14.18 13.22 13.61 836,499 -0.60(-4.22%)
Dec 03, 2008 13.77 14.48 13.61 14.21 791,047 -0.06(-0.42%)
Dec 02, 2008 13.69 14.44 13.48 14.27 737,111 +0.84(+6.25%)
Dec 01, 2008 14.74 14.86 13.43 13.43 690,115 -1.39(-9.38%)
Nov 28, 2008 14.01 14.86 13.86 14.82 324,396 +0.63(+4.44%)
Nov 26, 2008 12.89 14.36 12.56 14.19 472,098 +1.05(+7.99%)
Nov 25, 2008 13.49 13.60 12.58 13.14 950,893 -0.26(-1.94%)
Nov 24, 2008 12.06 13.89 12.05 13.40 777,018 +1.46(+12.23%)
Nov 21, 2008 11.38 12.00 10.87 11.94 943,565 +0.91(+8.25%)
Nov 20, 2008 11.90 12.45 11.00 11.03 664,620 -1.05(-8.69%)
Nov 19, 2008 13.71 13.83 12.04 12.08 639,559 -1.40(-10.39%)
Nov 18, 2008 13.52 13.94 12.90 13.48 586,830 -0.20(-1.46%)
Nov 17, 2008 14.07 14.39 13.37 13.68 691,224 -0.47(-3.32%)
Nov 14, 2008 15.31 15.31 14.06 14.15 0 -1.12(-7.33%)
Nov 13, 2008 14.16 15.27 13.18 15.27 710,563 +1.20(+8.53%)
Nov 12, 2008 15.20 15.29 14.05 14.07 420,539 -1.46(-9.40%)
Nov 11, 2008 15.71 15.83 15.32 15.53 523,103 -0.30(-1.90%)
Nov 10, 2008 16.57 16.96 15.68 15.83 539,992 -0.39(-2.40%)
Nov 07, 2008 15.82 16.31 15.70 16.22 668,010 +0.52(+3.31%)
Nov 06, 2008 16.75 16.94 15.63 15.70 694,122 -1.33(-7.81%)
Nov 05, 2008 17.17 17.45 16.87 17.03 818,425 -0.34(-1.96%)
Nov 04, 2008 17.50 17.81 17.24 17.37 773,039 +0.19(+1.11%)
Nov 03, 2008 16.50 17.30 16.25 17.18 658,716 +0.81(+4.95%)
Oct 31, 2008 14.93 16.52 14.82 16.37 1,118,313 +1.52(+10.24%)
Oct 30, 2008 14.71 15.42 14.51 14.85 1,159,841 +0.47(+3.27%)
Oct 29, 2008 14.05 14.90 14.05 14.38 1,564,948 +0.55(+3.98%)
Oct 28, 2008 14.26 14.40 11.01 13.83 1,926,793 -2.03(-12.80%)
Oct 27, 2008 16.33 16.70 15.86 15.86 511,831 -0.93(-5.54%)
Oct 24, 2008 16.52 17.33 16.19 16.79 444,616 -0.98(-5.51%)
Oct 23, 2008 18.09 18.55 17.04 17.77 373,060 -0.15(-0.84%)
Oct 22, 2008 18.75 18.90 17.34 17.92 366,598 -1.30(-6.76%)
Oct 21, 2008 19.58 19.94 19.22 19.22 276,434 -0.62(-3.13%)
Oct 20, 2008 19.21 20.06 19.15 19.84 558,012 +1.01(+5.36%)
Oct 17, 2008 19.45 19.92 18.68 18.83 647,417 -1.17(-5.85%)
Oct 16, 2008 19.64 20.20 18.20 20.00 942,500 +0.35(+1.78%)
Oct 15, 2008 21.27 21.53 19.65 19.65 510,153 -1.98(-9.15%)
Oct 14, 2008 23.90 28.95 20.96 21.63 893,752 -1.23(-5.38%)
Oct 13, 2008 21.23 22.86 21.22 22.86 440,973 +2.42(+11.84%)
Oct 10, 2008 20.05 21.32 18.52 20.44 566,545 -0.47(-2.25%)
Oct 09, 2008 22.50 23.13 20.67 20.91 314,763 -1.27(-5.73%)
Oct 08, 2008 22.77 23.53 21.78 22.18 717,386 -1.15(-4.93%)
Oct 07, 2008 25.50 25.82 23.15 23.33 308,511 -1.83(-7.27%)
Oct 06, 2008 25.57 25.80 23.39 25.16 359,051 -0.92(-3.53%)
Oct 03, 2008 27.23 27.54 25.92 26.08 0 -0.71(-2.65%)
Oct 02, 2008 28.64 28.87 26.76 26.79 266,667 -2.08(-7.20%)
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.