Crane Company (NY: CR )

99.20 USD +0.52 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.60 18.64 17.41 17.42 0 -1.14(-6.14%)
Jan 29, 2009 18.88 19.22 18.40 18.56 508,607 -0.47(-2.47%)
Jan 28, 2009 18.99 19.40 18.77 19.03 872,734 +0.31(+1.66%)
Jan 27, 2009 18.42 19.74 17.51 18.72 1,289,165 +2.29(+13.94%)
Jan 26, 2009 16.41 17.10 16.11 16.43 403,037 +0.03(+0.18%)
Jan 23, 2009 16.23 16.72 16.07 16.40 450,017 -0.20(-1.20%)
Jan 22, 2009 16.74 17.02 16.04 16.60 388,684 -0.34(-2.01%)
Jan 21, 2009 16.30 17.00 16.01 16.94 398,801 +0.72(+4.44%)
Jan 20, 2009 17.71 17.71 16.16 16.22 478,502 -1.34(-7.63%)
Jan 16, 2009 17.56 17.67 16.79 17.56 430,815 +0.28(+1.62%)
Jan 15, 2009 16.94 17.37 16.20 17.28 379,550 +0.37(+2.19%)
Jan 14, 2009 17.29 17.30 16.50 16.91 414,556 -0.35(-2.03%)
Jan 13, 2009 17.24 17.87 17.24 17.26 660,513 -0.43(-2.43%)
Jan 12, 2009 18.46 18.48 17.50 17.69 342,571 -0.63(-3.44%)
Jan 09, 2009 19.18 19.18 17.88 18.32 496,389 -0.94(-4.88%)
Jan 08, 2009 18.15 19.32 18.00 19.26 414,586 +1.09(+6.00%)
Jan 07, 2009 19.15 19.22 18.09 18.17 402,675 -0.97(-5.07%)
Jan 06, 2009 18.47 19.36 18.16 19.14 531,945 +1.01(+5.57%)
Jan 05, 2009 18.02 18.44 17.67 18.13 473,409 +0.06(+0.33%)
Jan 02, 2009 17.25 18.14 16.94 18.07 0 +0.83(+4.81%)
Jan 01, 2009 16.37 17.31 16.37 17.24 0 +0.00(+0.00%)
Dec 31, 2008 16.37 17.31 16.37 17.24 348,926 +1.04(+6.42%)
Dec 30, 2008 15.60 16.25 15.43 16.20 315,628 +0.61(+3.91%)
Dec 29, 2008 15.62 15.62 15.30 15.59 271,590 -0.01(-0.06%)
Dec 26, 2008 15.27 15.69 15.04 15.60 231,548 +0.47(+3.11%)
Dec 24, 2008 15.05 15.25 14.96 15.13 134,292 +0.02(+0.13%)
Dec 23, 2008 15.01 15.45 14.87 15.11 413,383 +0.05(+0.33%)
Dec 22, 2008 15.46 15.46 14.54 15.06 398,444 -0.53(-3.40%)
Dec 19, 2008 15.56 15.91 15.25 15.59 699,871 +0.11(+0.71%)
Dec 18, 2008 15.92 15.97 15.10 15.48 432,090 -0.30(-1.90%)
Dec 17, 2008 15.57 15.97 15.47 15.78 497,157 +0.10(+0.64%)
Dec 16, 2008 15.05 15.71 14.87 15.68 364,142 +0.73(+4.88%)
Dec 15, 2008 15.28 15.63 14.69 14.95 629,441 -0.33(-2.16%)
Dec 12, 2008 14.74 15.44 14.50 15.28 0 +0.20(+1.33%)
Dec 11, 2008 15.25 15.64 14.91 15.08 907,444 -0.32(-2.08%)
Dec 10, 2008 14.76 15.62 14.76 15.40 531,368 +0.82(+5.62%)
Dec 09, 2008 14.66 15.04 14.29 14.58 669,955 -0.20(-1.35%)
Dec 08, 2008 14.23 14.95 14.13 14.78 576,174 +0.86(+6.18%)
Dec 05, 2008 13.54 14.12 13.01 13.92 625,229 +0.31(+2.28%)
Dec 04, 2008 13.93 14.18 13.22 13.61 836,499 -0.60(-4.22%)
Dec 03, 2008 13.77 14.48 13.61 14.21 791,047 -0.06(-0.42%)
Dec 02, 2008 13.69 14.44 13.48 14.27 737,111 +0.84(+6.25%)
Dec 01, 2008 14.74 14.86 13.43 13.43 690,115 -1.39(-9.38%)
Nov 28, 2008 14.01 14.86 13.86 14.82 324,396 +0.63(+4.44%)
Nov 26, 2008 12.89 14.36 12.56 14.19 472,098 +1.05(+7.99%)
Nov 25, 2008 13.49 13.60 12.58 13.14 950,893 -0.26(-1.94%)
Nov 24, 2008 12.06 13.89 12.05 13.40 777,018 +1.46(+12.23%)
Nov 21, 2008 11.38 12.00 10.87 11.94 943,565 +0.91(+8.25%)
Nov 20, 2008 11.90 12.45 11.00 11.03 664,620 -1.05(-8.69%)
Nov 19, 2008 13.71 13.83 12.04 12.08 639,559 -1.40(-10.39%)
Nov 18, 2008 13.52 13.94 12.90 13.48 586,830 -0.20(-1.46%)
Nov 17, 2008 14.07 14.39 13.37 13.68 691,224 -0.47(-3.32%)
Nov 14, 2008 15.31 15.31 14.06 14.15 0 -1.12(-7.33%)
Nov 13, 2008 14.16 15.27 13.18 15.27 710,563 +1.20(+8.53%)
Nov 12, 2008 15.20 15.29 14.05 14.07 420,539 -1.46(-9.40%)
Nov 11, 2008 15.71 15.83 15.32 15.53 523,103 -0.30(-1.90%)
Nov 10, 2008 16.57 16.96 15.68 15.83 539,992 -0.39(-2.40%)
Nov 07, 2008 15.82 16.31 15.70 16.22 668,010 +0.52(+3.31%)
Nov 06, 2008 16.75 16.94 15.63 15.70 694,122 -1.33(-7.81%)
Nov 05, 2008 17.17 17.45 16.87 17.03 818,425 -0.34(-1.96%)
Nov 04, 2008 17.50 17.81 17.24 17.37 773,039 +0.19(+1.11%)
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.