Crane Company (NY: CR )

91.78 USD -0.55 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 32.53 32.96 32.32 32.53 654,212 -0.13(-0.40%)
May 27, 2010 31.81 32.69 31.30 32.66 359,607 +1.52(+4.88%)
May 26, 2010 30.73 31.67 30.38 31.14 572,196 +0.63(+2.06%)
May 25, 2010 29.73 30.59 29.17 30.51 404,375 -0.15(-0.49%)
May 24, 2010 30.97 31.47 30.54 30.66 506,762 -0.37(-1.19%)
May 21, 2010 30.00 31.08 29.75 31.03 531,513 +0.36(+1.17%)
May 20, 2010 30.77 31.54 30.62 30.67 429,663 -2.22(-6.75%)
May 19, 2010 33.35 33.61 32.00 32.89 517,406 -0.69(-2.05%)
May 18, 2010 34.22 34.61 33.44 33.58 609,103 -0.30(-0.89%)
May 17, 2010 34.12 34.55 33.31 33.88 525,643 +0.01(+0.03%)
May 14, 2010 33.87 35.02 33.49 33.87 282,945 -1.51(-4.27%)
May 13, 2010 35.39 35.82 35.20 35.38 296,845 -0.20(-0.56%)
May 12, 2010 34.99 35.76 34.99 35.58 248,612 +0.78(+2.24%)
May 11, 2010 34.73 35.18 34.48 34.80 515,471 +0.32(+0.93%)
May 10, 2010 34.39 34.53 34.17 34.48 317,857 +2.07(+6.39%)
May 07, 2010 33.64 34.05 32.24 32.41 688,863 -1.43(-4.23%)
May 06, 2010 33.84 36.55 30.69 33.84 100 -1.97(-5.50%)
May 05, 2010 35.35 36.19 35.35 35.81 516,184 +0.04(+0.11%)
May 04, 2010 36.63 36.63 35.46 35.77 282,561 -1.44(-3.87%)
May 03, 2010 36.28 37.27 36.08 37.21 263,428 +1.27(+3.53%)
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%)
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.