Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.38 12.94 12.31 12.63 477,149 +0.16(+1.32%)
Mar 30, 2009 12.89 12.89 12.12 12.46 397,847 -1.45(-10.43%)
Mar 26, 2009 13.19 13.91 13.18 13.91 606,240 +0.94(+7.20%)
Mar 25, 2009 13.00 13.60 12.62 12.98 467,104 +0.03(+0.23%)
Mar 24, 2009 12.95 13.21 12.85 12.95 404,098 -0.20(-1.54%)
Mar 23, 2009 12.66 13.16 12.62 13.15 322,512 +1.20(+10.01%)
Mar 20, 2009 12.48 12.48 11.72 11.95 788,302 -0.41(-3.33%)
Mar 19, 2009 12.38 12.51 12.24 12.36 481,640 +0.05(+0.42%)
Mar 18, 2009 11.69 12.39 11.43 12.31 610,754 +0.58(+4.98%)
Mar 17, 2009 11.59 11.74 11.24 11.73 363,534 +0.13(+1.16%)
Mar 16, 2009 11.56 12.00 11.55 11.59 371,270 +0.07(+0.58%)
Mar 13, 2009 11.29 11.63 11.26 11.53 0 +0.28(+2.53%)
Mar 12, 2009 10.79 11.34 10.48 11.24 681,050 +0.43(+3.94%)
Mar 11, 2009 10.53 10.94 10.44 10.82 445,434 +0.25(+2.34%)
Mar 10, 2009 9.874 10.59 9.874 10.57 483,693 +0.85(+8.78%)
Mar 09, 2009 9.500 9.963 9.440 9.717 855,349 +0.07(+0.70%)
Mar 06, 2009 9.881 9.881 9.320 9.649 0 +0.04(+0.39%)
Mar 05, 2009 10.27 10.43 9.522 9.612 842,405 -0.88(-8.35%)
Mar 04, 2009 10.37 10.73 10.19 10.49 671,573 +0.43(+4.32%)
Mar 02, 2009 11.08 11.08 9.918 10.05 986,127 -1.23(-10.88%)
Feb 27, 2009 11.20 11.69 10.84 11.28 0 -0.23(-2.01%)
Feb 26, 2009 12.09 12.09 11.44 11.51 599,927 -0.42(-3.51%)
Feb 25, 2009 12.21 12.22 11.62 11.93 799,878 -0.49(-3.97%)
Feb 24, 2009 11.72 12.53 11.69 12.42 739,086 +0.88(+7.58%)
Feb 23, 2009 12.68 12.69 11.49 11.55 921,052 -1.11(-8.75%)
Feb 20, 2009 12.53 12.89 12.20 12.66 942,103 -0.16(-1.23%)
Feb 19, 2009 13.23 13.50 12.75 12.81 494,398 -0.31(-2.39%)
Feb 18, 2009 13.38 13.58 13.02 13.13 582,808 -0.21(-1.57%)
Feb 17, 2009 13.68 13.77 13.14 13.34 615,721 -0.86(-6.06%)
Feb 13, 2009 13.94 14.41 13.73 14.20 741,312 +0.28(+2.04%)
Feb 12, 2009 14.11 14.26 13.31 13.91 839,827 -0.42(-2.92%)
Feb 11, 2009 14.11 14.59 13.88 14.33 1,005,033 +0.34(+2.41%)
Feb 10, 2009 14.64 14.95 13.85 14.00 1,024,895 -0.79(-5.31%)
Feb 09, 2009 14.53 15.08 14.51 14.78 656,197 +0.09(+0.61%)
Feb 06, 2009 14.32 14.78 14.23 14.69 618,875 +0.43(+2.99%)
Feb 05, 2009 13.69 14.54 13.61 14.26 822,386 +0.50(+3.64%)
Feb 04, 2009 13.67 14.06 13.48 13.76 924,215 +0.17(+1.27%)
Feb 03, 2009 12.83 13.64 12.83 13.59 772,536 +0.70(+5.46%)
Feb 02, 2009 12.85 13.23 12.71 12.89 901,113 -0.14(-1.09%)
Jan 30, 2009 13.91 13.94 13.02 13.03 0 -0.85(-6.14%)
Jan 29, 2009 14.12 14.38 13.76 13.88 679,955 -0.35(-2.47%)
Jan 28, 2009 14.20 14.51 14.04 14.23 1,166,756 +0.23(+1.66%)
Jan 27, 2009 13.78 14.77 13.10 14.00 1,723,482 +1.71(+13.94%)
Jan 26, 2009 12.27 12.79 12.05 12.29 538,819 +0.02(+0.18%)
Jan 23, 2009 12.14 12.51 12.02 12.27 601,627 -0.15(-1.20%)
Jan 22, 2009 12.52 12.73 12.00 12.42 519,631 -0.25(-2.01%)
Jan 21, 2009 12.19 12.72 11.98 12.67 533,156 +0.54(+4.44%)
Jan 20, 2009 13.25 13.25 12.09 12.13 639,708 -1.00(-7.63%)
Jan 16, 2009 13.13 13.22 12.56 13.13 575,955 +0.21(+1.62%)
Jan 15, 2009 12.67 12.99 12.12 12.93 507,419 +0.28(+2.19%)
Jan 14, 2009 12.93 12.94 12.34 12.65 554,219 -0.26(-2.03%)
Jan 13, 2009 12.90 13.37 12.90 12.91 883,038 -0.32(-2.43%)
Jan 12, 2009 13.81 13.82 13.09 13.23 457,982 -0.47(-3.44%)
Jan 09, 2009 14.35 14.35 13.37 13.70 663,621 -0.70(-4.88%)
Jan 08, 2009 13.58 14.45 13.46 14.41 554,259 +0.82(+6.00%)
Jan 07, 2009 14.32 14.38 13.53 13.59 538,335 -0.73(-5.07%)
Jan 06, 2009 13.82 14.48 13.58 14.32 711,156 +0.76(+5.57%)
Jan 05, 2009 13.48 13.79 13.22 13.56 632,899 +0.04(+0.33%)
Jan 02, 2009 12.90 13.57 12.67 13.52 0 +0.62(+4.81%)
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.