Crane Company (NY: CR )

96.15 USD +2.50 (+2.67%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 37.94 38.81 37.74 37.94 1,200 -0.30(-0.78%)
Sep 29, 2010 37.74 38.52 37.51 38.24 282,362 +0.50(+1.32%)
Sep 28, 2010 37.91 37.97 36.89 37.74 228,865 -0.11(-0.29%)
Sep 27, 2010 37.80 38.04 37.50 37.85 135,977 -0.02(-0.05%)
Sep 24, 2010 37.32 37.94 37.25 37.87 118,095 +1.18(+3.22%)
Sep 23, 2010 37.05 37.46 36.62 36.69 167,855 -0.79(-2.11%)
Sep 22, 2010 37.86 38.09 36.85 37.48 322,780 -0.60(-1.58%)
Sep 21, 2010 37.98 38.46 37.89 38.08 467,675 -0.10(-0.26%)
Sep 20, 2010 37.56 38.32 37.20 38.18 335,809 +0.74(+1.98%)
Sep 17, 2010 37.44 37.84 37.04 37.44 596,616 -0.27(-0.72%)
Sep 15, 2010 37.62 38.12 37.37 37.71 357,139 -0.35(-0.92%)
Sep 14, 2010 38.04 38.65 38.00 38.06 278,856 -0.18(-0.47%)
Sep 13, 2010 38.34 38.58 38.09 38.24 269,364 +0.42(+1.11%)
Sep 10, 2010 37.21 38.04 37.10 37.82 296,886 +0.65(+1.75%)
Sep 09, 2010 37.69 37.73 36.91 37.17 213,020 +0.11(+0.30%)
Sep 08, 2010 36.24 37.41 36.22 37.06 308,339 +0.99(+2.74%)
Sep 07, 2010 36.82 36.97 35.92 36.07 217,639 -1.01(-2.72%)
Sep 03, 2010 36.99 37.14 36.51 37.08 263,932 +0.78(+2.15%)
Sep 02, 2010 35.53 36.39 35.28 36.30 238,074 +0.82(+2.31%)
Sep 01, 2010 34.65 35.57 33.71 35.48 316,602 +1.58(+4.66%)
Aug 31, 2010 33.88 34.26 33.40 33.90 400 -0.15(-0.44%)
Aug 30, 2010 34.29 34.63 34.03 34.05 299,899 -0.34(-0.99%)
Aug 27, 2010 34.39 34.57 33.26 34.39 308,565 +0.35(+1.03%)
Aug 26, 2010 34.14 34.33 33.45 34.04 900 +0.41(+1.22%)
Aug 25, 2010 33.06 34.21 32.69 33.63 413,982 +0.19(+0.57%)
Aug 24, 2010 33.77 33.85 33.00 33.44 466,297 -1.00(-2.90%)
Aug 23, 2010 35.63 35.77 34.42 34.44 337,441 -0.94(-2.66%)
Aug 20, 2010 35.14 35.45 34.69 35.38 265,499 +0.03(+0.08%)
Aug 19, 2010 35.89 36.27 35.20 35.35 340,451 -0.89(-2.46%)
Aug 18, 2010 36.03 36.44 35.62 36.24 318,302 +0.21(+0.58%)
Aug 17, 2010 35.64 36.80 35.62 36.03 493,259 +0.79(+2.24%)
Aug 16, 2010 34.83 35.30 34.59 35.24 339,321 +0.24(+0.69%)
Aug 13, 2010 35.00 35.33 34.89 35.00 239,197 -0.26(-0.74%)
Aug 12, 2010 34.74 35.40 34.37 35.26 442,058 -0.30(-0.84%)
Aug 11, 2010 35.97 36.59 35.33 35.56 833,202 -1.31(-3.55%)
Aug 10, 2010 36.07 37.04 36.01 36.87 758,457 +0.26(+0.71%)
Aug 09, 2010 36.65 36.79 36.40 36.61 315,306 +0.11(+0.30%)
Aug 06, 2010 36.50 36.58 35.46 36.50 700,613 +0.07(+0.19%)
Aug 05, 2010 36.23 36.91 36.21 36.43 282,289 -0.19(-0.52%)
Aug 04, 2010 36.43 36.82 36.29 36.62 286,012 +0.42(+1.16%)
Aug 03, 2010 35.96 36.52 35.56 36.20 307,038 +0.01(+0.03%)
Aug 02, 2010 36.42 36.68 35.99 36.19 344,504 +0.65(+1.83%)
Jul 30, 2010 35.54 35.62 33.92 35.54 619,963 +0.23(+0.65%)
Jul 29, 2010 35.85 36.00 34.71 35.31 458,251 -0.36(-1.01%)
Jul 28, 2010 35.64 35.80 35.21 35.67 841,804 -0.11(-0.31%)
Jul 27, 2010 35.40 36.25 35.32 35.78 1,367,046 +0.92(+2.64%)
Jul 26, 2010 34.53 34.92 34.04 34.86 444,679 +0.59(+1.72%)
Jul 23, 2010 32.57 34.34 32.45 34.27 650,740 +1.48(+4.51%)
Jul 22, 2010 32.12 33.11 32.12 32.79 321,834 +1.08(+3.41%)
Jul 21, 2010 31.51 32.22 31.42 31.71 408,860 +0.39(+1.25%)
Jul 20, 2010 30.23 31.34 30.09 31.32 273,788 +0.54(+1.75%)
Jul 19, 2010 30.10 31.02 30.05 30.78 269,953 +0.75(+2.50%)
Jul 16, 2010 30.03 30.99 29.97 30.03 226,079 -1.14(-3.66%)
Jul 15, 2010 31.43 31.43 30.69 31.17 222,811 -0.28(-0.89%)
Jul 14, 2010 31.35 31.74 31.00 31.45 241,024 -0.06(-0.19%)
Jul 13, 2010 30.87 31.68 30.76 31.51 217,746 +0.44(+1.43%)
Jul 12, 2010 30.91 31.21 30.19 31.07 274,787 -0.11(-0.37%)
Jul 09, 2010 31.18 31.44 30.89 31.18 181,123 +0.25(+0.81%)
Jul 08, 2010 31.00 31.19 30.42 30.93 3,700 +0.23(+0.75%)
Jul 07, 2010 29.09 30.75 29.00 30.70 553,670 +1.73(+5.97%)
Jul 06, 2010 29.77 30.16 28.69 28.97 1,094 -0.24(-0.82%)
Jul 02, 2010 29.21 29.47 28.86 29.21 303,527 -0.07(-0.24%)
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.