Crane Company (NY: CR )

101.88 USD +0.80 (+0.79%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 37.52 37.97 35.94 35.94 369,397 -1.34(-3.59%)
Apr 29, 2010 37.01 37.40 36.86 37.28 168,222 +0.69(+1.89%)
Apr 28, 2010 36.45 36.81 36.31 36.59 226,572 +0.46(+1.27%)
Apr 27, 2010 37.85 38.25 35.96 36.13 553,533 -1.87(-4.92%)
Apr 26, 2010 38.39 38.96 37.90 38.00 257,505 -0.59(-1.53%)
Apr 23, 2010 38.02 38.65 37.80 38.59 240,643 +0.60(+1.58%)
Apr 22, 2010 37.15 38.02 36.50 37.99 685,110 -0.02(-0.05%)
Apr 21, 2010 37.86 38.59 37.85 38.01 361,312 +0.09(+0.24%)
Apr 20, 2010 37.44 39.13 36.91 37.92 863,430 +1.66(+4.58%)
Apr 19, 2010 36.23 36.51 35.51 36.26 532,603 -0.18(-0.49%)
Apr 16, 2010 37.10 37.33 36.07 36.44 356,101 -0.89(-2.38%)
Apr 15, 2010 37.30 37.70 36.67 37.33 408,853 -0.20(-0.53%)
Apr 14, 2010 37.20 37.61 37.10 37.53 424,064 +0.43(+1.16%)
Apr 13, 2010 36.96 37.17 36.79 37.10 280,118 -0.02(-0.05%)
Apr 12, 2010 36.76 37.15 36.71 37.12 308,606 +0.41(+1.12%)
Apr 09, 2010 36.11 36.71 36.11 36.71 136,138 +0.54(+1.49%)
Apr 08, 2010 35.53 36.33 35.08 36.17 265,107 +0.37(+1.03%)
Apr 07, 2010 36.21 36.37 35.70 35.80 346,060 -0.36(-1.00%)
Apr 06, 2010 36.29 36.50 36.13 36.16 195,132 -0.61(-1.66%)
Apr 05, 2010 36.06 36.81 35.91 36.77 208,543 +0.73(+2.03%)
Apr 01, 2010 35.64 36.04 36.04 36.04 239,800 +0.54(+1.52%)
Mar 31, 2010 35.50 35.98 35.25 35.50 263,476 -0.17(-0.48%)
Mar 30, 2010 35.31 36.25 35.31 35.67 455,531 +0.35(+0.99%)
Mar 29, 2010 34.81 35.42 34.59 35.32 303,229 +0.58(+1.67%)
Mar 26, 2010 34.64 35.00 34.34 34.74 251,303 +0.27(+0.78%)
Mar 25, 2010 34.93 34.99 34.43 34.47 209,355 -0.08(-0.23%)
Mar 24, 2010 34.98 35.21 34.54 34.55 193,658 -0.58(-1.65%)
Mar 23, 2010 34.72 35.24 34.54 35.13 212,398 +0.46(+1.33%)
Mar 22, 2010 33.83 34.76 33.78 34.67 167,529 +0.51(+1.49%)
Mar 19, 2010 34.50 34.63 33.90 34.16 395,689 -0.23(-0.67%)
Mar 18, 2010 34.55 34.78 34.30 34.39 129,490 -0.28(-0.81%)
Mar 17, 2010 34.30 34.97 34.30 34.67 256,379 +0.42(+1.23%)
Mar 16, 2010 33.88 34.26 33.64 34.25 124,606 +0.36(+1.06%)
Mar 15, 2010 33.70 33.90 33.64 33.89 139,200 +0.14(+0.41%)
Mar 12, 2010 33.66 33.75 33.29 33.75 115,387 +0.10(+0.30%)
Mar 11, 2010 33.44 33.70 33.23 33.65 113,474 -0.07(-0.21%)
Mar 10, 2010 33.31 33.80 33.03 33.72 210,539 +0.35(+1.05%)
Mar 09, 2010 32.88 33.51 32.44 33.37 266,978 +0.18(+0.54%)
Mar 08, 2010 33.33 33.59 33.10 33.19 122,589 -0.15(-0.45%)
Mar 05, 2010 33.43 33.83 33.19 33.34 260,771 +0.11(+0.33%)
Mar 04, 2010 33.27 33.44 32.98 33.23 210,236 +0.24(+0.73%)
Mar 03, 2010 32.84 33.30 32.70 32.99 218,364 +0.18(+0.54%)
Mar 02, 2010 32.61 33.14 32.49 32.81 249,120 +0.28(+0.86%)
Mar 01, 2010 31.86 32.60 31.38 32.53 447,570 +0.86(+2.72%)
Feb 26, 2010 31.65 31.74 31.28 31.67 344,694 +0.14(+0.44%)
Feb 25, 2010 31.50 31.61 31.17 31.53 380,003 -0.44(-1.38%)
Feb 24, 2010 31.98 32.27 31.74 31.97 260,065 -0.01(-0.03%)
Feb 23, 2010 32.62 32.77 31.95 31.98 127,359 -0.67(-2.05%)
Feb 22, 2010 32.72 32.98 32.48 32.65 139,244 -0.16(-0.49%)
Feb 19, 2010 33.03 33.23 32.63 32.81 223,855 -0.38(-1.14%)
Feb 18, 2010 33.23 33.39 32.80 33.19 359,663 +0.05(+0.15%)
Feb 17, 2010 31.70 33.62 31.47 33.14 815,750 +1.51(+4.77%)
Feb 16, 2010 31.27 31.69 31.21 31.63 185,008 +0.51(+1.64%)
Feb 12, 2010 30.70 31.12 31.12 31.12 339,300 -0.06(-0.19%)
Feb 11, 2010 30.49 31.39 30.27 31.18 291,708 +0.67(+2.20%)
Feb 10, 2010 30.66 30.96 30.24 30.51 213,039 -0.34(-1.10%)
Feb 09, 2010 30.86 31.01 30.41 30.85 205,523 +0.42(+1.38%)
Feb 08, 2010 30.70 30.71 30.17 30.43 218,347 -0.20(-0.65%)
Feb 05, 2010 30.95 31.21 30.01 30.63 317,008 -0.47(-1.51%)
Feb 04, 2010 31.55 31.83 31.10 31.10 292,120 -0.89(-2.78%)
Feb 03, 2010 32.49 32.69 31.75 31.99 353,405 -0.63(-1.93%)
Feb 02, 2010 31.20 32.75 31.16 32.62 609,834 +1.90(+6.18%)
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.