Crane Company (NY: CR )

91.83 USD -2.29 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 26.00 26.10 25.11 25.81 313,519 -0.20(-0.77%)
Sep 29, 2009 25.54 26.23 25.32 26.01 233,257 +0.36(+1.40%)
Sep 28, 2009 25.27 25.75 24.96 25.65 287,120 +0.43(+1.71%)
Sep 25, 2009 26.06 26.07 25.11 25.22 213,185 -0.95(-3.63%)
Sep 24, 2009 26.37 26.52 25.95 26.17 442,985 -0.16(-0.61%)
Sep 23, 2009 26.38 26.65 26.11 26.33 269,195 +0.04(+0.15%)
Sep 22, 2009 25.87 26.40 25.78 26.29 268,615 +0.59(+2.30%)
Sep 21, 2009 25.69 26.00 25.55 25.70 209,341 -0.47(-1.80%)
Sep 18, 2009 26.35 26.41 25.87 26.17 500,362 -0.20(-0.76%)
Sep 17, 2009 26.78 26.80 26.18 26.37 571,978 +0.17(+0.65%)
Sep 16, 2009 25.92 26.66 25.78 26.20 272,947 +0.29(+1.12%)
Sep 15, 2009 25.60 26.16 25.50 25.91 208,327 +0.35(+1.37%)
Sep 14, 2009 25.43 25.80 25.16 25.56 187,855 -0.07(-0.27%)
Sep 11, 2009 25.15 26.08 25.03 25.63 397,830 +1.45(+6.00%)
Sep 10, 2009 23.71 24.20 23.52 24.18 431,516 +0.42(+1.77%)
Sep 09, 2009 23.38 23.83 23.32 23.76 502,406 +0.44(+1.89%)
Sep 08, 2009 23.93 24.08 23.28 23.32 505,981 -0.33(-1.40%)
Sep 04, 2009 23.09 23.71 22.95 23.65 268,489 +0.48(+2.07%)
Sep 03, 2009 23.40 23.40 22.96 23.17 215,239 +0.02(+0.09%)
Sep 02, 2009 23.59 23.81 23.07 23.15 391,126 -0.45(-1.91%)
Sep 01, 2009 23.40 24.20 23.37 23.60 641,869 +0.13(+0.55%)
Aug 31, 2009 23.21 23.52 22.86 23.47 439,600 +0.03(+0.13%)
Aug 28, 2009 23.41 23.65 23.09 23.44 241,356 +0.19(+0.82%)
Aug 27, 2009 22.74 23.49 22.71 23.25 324,292 +0.38(+1.66%)
Aug 26, 2009 23.53 23.53 22.69 22.87 320,560 -0.61(-2.60%)
Aug 25, 2009 23.26 23.85 23.15 23.48 383,187 +0.22(+0.95%)
Aug 24, 2009 23.46 23.65 23.17 23.26 283,081 -0.19(-0.81%)
Aug 21, 2009 22.97 23.53 22.75 23.45 311,598 +0.75(+3.30%)
Aug 20, 2009 22.53 22.93 22.48 22.70 315,491 +0.14(+0.62%)
Aug 19, 2009 22.04 22.64 21.99 22.56 386,767 +0.21(+0.94%)
Aug 18, 2009 22.04 22.43 22.04 22.35 164,574 +0.32(+1.45%)
Aug 17, 2009 22.39 22.42 21.88 22.03 252,727 -0.84(-3.67%)
Aug 14, 2009 22.89 23.14 22.58 22.87 447,227 +0.17(+0.75%)
Aug 13, 2009 22.64 22.76 22.34 22.70 231,977 +0.11(+0.49%)
Aug 12, 2009 22.04 22.71 22.02 22.59 274,995 +0.53(+2.40%)
Aug 11, 2009 22.07 22.24 21.90 22.06 295,289 +0.01(+0.05%)
Aug 10, 2009 21.83 22.32 21.65 22.05 436,430 +0.05(+0.23%)
Aug 07, 2009 21.86 22.10 21.65 22.00 208,520 +0.52(+2.42%)
Aug 06, 2009 21.70 21.84 21.36 21.48 180,621 -0.23(-1.06%)
Aug 05, 2009 22.46 22.48 21.60 21.71 208,298 -0.66(-2.95%)
Aug 04, 2009 22.30 22.45 21.91 22.37 235,705 +0.14(+0.63%)
Aug 03, 2009 21.38 22.33 21.09 22.23 414,096 +1.01(+4.76%)
Jul 31, 2009 21.18 21.39 21.01 21.22 268,797 +0.07(+0.33%)
Jul 30, 2009 20.95 21.50 20.95 21.15 227,291 +0.41(+1.98%)
Jul 29, 2009 21.24 21.24 20.58 20.74 475,446 -0.61(-2.86%)
Jul 28, 2009 22.45 22.45 21.17 21.35 907,455 -2.24(-9.50%)
Jul 27, 2009 23.64 23.77 23.28 23.59 195,915 -0.20(-0.84%)
Jul 24, 2009 23.66 23.85 23.33 23.79 1,660 -0.01(-0.04%)
Jul 23, 2009 22.92 23.87 22.74 23.80 314,250 +0.79(+3.43%)
Jul 22, 2009 22.67 23.14 22.49 23.01 271,402 +0.27(+1.19%)
Jul 21, 2009 23.03 23.35 22.56 22.74 333,232 -0.26(-1.13%)
Jul 20, 2009 22.67 23.21 22.58 23.00 273,408 +0.37(+1.64%)
Jul 17, 2009 22.91 22.91 22.40 22.63 265,321 -0.30(-1.31%)
Jul 16, 2009 22.05 23.04 22.05 22.93 218,303 +0.87(+3.94%)
Jul 15, 2009 21.65 22.15 21.65 22.06 468,059 +0.64(+2.99%)
Jul 14, 2009 21.20 21.42 20.93 21.42 199,016 +0.16(+0.75%)
Jul 13, 2009 20.95 21.27 20.88 21.26 289,271 +0.47(+2.26%)
Jul 10, 2009 20.79 20.99 20.59 20.79 328,894 -0.20(-0.95%)
Jul 09, 2009 20.50 21.13 20.40 20.99 318,277 +0.51(+2.49%)
Jul 08, 2009 20.73 20.93 20.24 20.48 471,143 -0.25(-1.21%)
Jul 07, 2009 21.38 21.38 20.69 20.73 302,348 -0.70(-3.27%)
Jul 06, 2009 21.99 21.99 21.35 21.43 534,221 -0.72(-3.25%)
Jul 02, 2009 22.10 22.23 21.94 22.15 348,142 -0.39(-1.73%)
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.