Crane Company (NY: CR )

153.78 +1.19 (+0.78%)
Streaming Delayed Price Updated: 3:08 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 31.34 348,334 +0.14(+0.44%)
Feb 25, 2010 31.17 31.28 30.84 31.20 384,016 -0.44(-1.38%)
Feb 24, 2010 31.65 31.93 31.41 31.64 262,811 -0.01(-0.03%)
Feb 23, 2010 32.28 32.43 31.62 31.65 128,704 -0.66(-2.05%)
Feb 22, 2010 32.38 32.64 32.14 32.31 140,714 -0.16(-0.49%)
Feb 19, 2010 32.68 32.88 32.29 32.47 226,219 -0.38(-1.14%)
Feb 18, 2010 32.88 33.04 32.46 32.84 363,461 +0.05(+0.15%)
Feb 17, 2010 31.37 33.27 31.14 32.79 824,365 +1.49(+4.77%)
Feb 16, 2010 30.94 31.36 30.88 31.30 186,962 +0.50(+1.64%)
Feb 12, 2010 30.38 30.79 30.79 30.79 342,883 -0.06(-0.19%)
Feb 11, 2010 30.17 31.06 29.95 30.85 294,788 +0.66(+2.20%)
Feb 10, 2010 30.34 30.64 29.92 30.19 215,289 -0.34(-1.10%)
Feb 09, 2010 30.54 30.69 30.09 30.53 207,693 +0.42(+1.38%)
Feb 08, 2010 30.38 30.39 29.85 30.11 220,653 -0.20(-0.65%)
Feb 05, 2010 30.63 30.89 29.70 30.31 320,356 -0.47(-1.51%)
Feb 04, 2010 31.22 31.50 30.77 30.77 295,205 -0.88(-2.78%)
Feb 03, 2010 32.15 32.35 31.42 31.66 357,137 -0.62(-1.93%)
Feb 02, 2010 30.87 32.41 30.83 32.28 616,274 +1.88(+6.18%)
Feb 01, 2010 30.37 30.84 30.05 30.40 426,821 +0.20(+0.66%)
Jan 29, 2010 29.52 30.41 29.52 30.20 530,410 +0.69(+2.35%)
Jan 28, 2010 30.49 30.66 29.51 29.51 317,651 -0.93(-3.06%)
Jan 27, 2010 30.09 30.57 29.57 30.44 360,975 +0.31(+1.02%)
Jan 26, 2010 31.48 31.48 29.05 30.13 1,270,887 -1.47(-4.66%)
Jan 25, 2010 31.54 31.79 30.80 31.61 272,419 +0.36(+1.14%)
Jan 22, 2010 32.00 32.24 31.14 31.25 197,795 -0.86(-2.68%)
Jan 21, 2010 32.85 33.04 31.81 32.11 218,914 -0.79(-2.41%)
Jan 20, 2010 32.72 33.02 32.37 32.90 186,417 -0.09(-0.27%)
Jan 19, 2010 32.45 33.08 32.16 32.99 112,287 +0.61(+1.90%)
Jan 15, 2010 32.80 32.38 32.38 32.38 181,800 -0.59(-1.80%)
Jan 14, 2010 32.43 33.09 32.14 32.97 205,791 +0.23(+0.70%)
Jan 13, 2010 32.54 32.85 32.25 32.74 114,830 +0.26(+0.79%)
Jan 12, 2010 33.32 33.32 32.36 32.49 269,539 -1.19(-3.53%)
Jan 11, 2010 33.63 33.96 33.11 33.67 291,774 +0.29(+0.86%)
Jan 08, 2010 32.58 33.49 32.51 33.39 399,901 +0.72(+2.21%)
Jan 07, 2010 32.51 32.93 32.50 32.66 406,180 -0.01(-0.03%)
Jan 06, 2010 32.11 33.01 32.11 32.67 371,901 +0.75(+2.36%)
Jan 05, 2010 30.97 31.98 30.74 31.92 285,517 +0.97(+3.13%)
Jan 04, 2010 30.55 31.00 30.55 30.95 117,548 +0.65(+2.16%)
Dec 31, 2009 30.74 30.30 30.30 30.30 198,575 -0.51(-1.67%)
Dec 30, 2009 31.14 31.21 30.72 30.81 119,974 -0.40(-1.27%)
Dec 29, 2009 31.69 31.76 31.12 31.21 74,291 -0.34(-1.07%)
Dec 28, 2009 31.96 32.06 31.39 31.55 207,546 -0.33(-1.02%)
Dec 24, 2009 31.32 31.89 31.25 31.87 101,418 +0.69(+2.22%)
Dec 23, 2009 30.98 31.48 30.87 31.18 277,818 +0.29(+0.93%)
Dec 22, 2009 30.63 30.92 30.41 30.89 226,643 +0.42(+1.36%)
Dec 21, 2009 30.29 30.68 30.29 30.48 178,448 +0.38(+1.25%)
Dec 18, 2009 30.30 30.46 30.04 30.10 603,759 -0.13(-0.43%)
Dec 17, 2009 30.18 30.49 30.01 30.23 329,772 -0.35(-1.13%)
Dec 16, 2009 30.49 30.68 30.41 30.58 275,552 +0.15(+0.49%)
Dec 15, 2009 30.04 30.56 29.78 30.43 390,835 +0.36(+1.18%)
Dec 14, 2009 30.02 30.14 29.85 30.07 286,821 +0.41(+1.37%)
Dec 11, 2009 29.17 30.02 29.07 29.67 397,335 +0.77(+2.67%)
Dec 10, 2009 28.95 29.51 28.70 28.89 352,358 +0.06(+0.21%)
Dec 09, 2009 28.84 28.96 28.23 28.84 242,216 -0.04(-0.14%)
Dec 08, 2009 28.79 29.38 28.33 28.88 334,743 -0.10(-0.34%)
Dec 07, 2009 28.31 29.30 28.31 28.97 254,197 +0.30(+1.04%)
Dec 04, 2009 27.96 28.76 27.96 28.68 394,623 +0.84(+3.02%)
Dec 03, 2009 28.28 28.57 27.75 27.84 172,125 -0.38(-1.33%)
Dec 02, 2009 27.92 28.47 27.92 28.21 247,330 +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.