Crane Company (NY: CR )

100.76 USD -4.12 (-3.93%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 28.01 28.01 27.34 27.95 336,849 -0.19(-0.68%)
Nov 27, 2009 27.82 28.57 27.80 28.14 91,723 -0.81(-2.80%)
Nov 25, 2009 28.91 29.09 28.54 28.95 142,780 -0.02(-0.07%)
Nov 24, 2009 28.81 29.20 28.32 28.97 279,665 +0.25(+0.87%)
Nov 23, 2009 28.53 29.25 28.53 28.72 269,092 +0.29(+1.02%)
Nov 20, 2009 28.48 28.67 28.01 28.43 260,674 -0.37(-1.28%)
Nov 19, 2009 29.31 29.57 28.45 28.80 269,016 -0.71(-2.41%)
Nov 18, 2009 30.00 30.00 29.44 29.51 161,047 -0.44(-1.47%)
Nov 17, 2009 29.64 30.01 29.37 29.95 225,865 +0.25(+0.84%)
Nov 16, 2009 29.19 29.92 29.19 29.70 419,763 +0.68(+2.34%)
Nov 13, 2009 28.87 29.13 28.53 29.02 348,778 +0.20(+0.69%)
Nov 12, 2009 29.54 29.54 28.69 28.82 434,545 -0.78(-2.64%)
Nov 11, 2009 30.15 30.15 29.40 29.60 243,868 -0.31(-1.04%)
Nov 10, 2009 29.74 30.20 29.67 29.91 311,626 +0.08(+0.27%)
Nov 09, 2009 29.39 29.86 29.24 29.83 365,172 +0.65(+2.23%)
Nov 06, 2009 29.34 29.74 29.00 29.18 278,073 -0.38(-1.29%)
Nov 05, 2009 28.42 29.66 28.36 29.56 383,360 +1.19(+4.19%)
Nov 04, 2009 28.47 29.14 28.26 28.37 454,855 +0.27(+0.96%)
Nov 03, 2009 27.85 28.14 27.52 28.10 716,681 +0.15(+0.54%)
Nov 02, 2009 28.05 28.46 27.58 27.95 475,098 +0.10(+0.36%)
Oct 30, 2009 29.20 29.29 27.84 27.85 518,680 -1.34(-4.59%)
Oct 29, 2009 30.04 30.04 28.92 29.19 692,145 -0.59(-1.98%)
Oct 28, 2009 30.90 31.35 29.74 29.78 717,762 -0.81(-2.65%)
Oct 27, 2009 27.65 31.08 27.58 30.59 1,569,715 +4.11(+15.52%)
Oct 26, 2009 27.23 27.90 26.37 26.48 298,362 -0.71(-2.61%)
Oct 23, 2009 27.24 27.29 27.00 27.19 198,778 -0.38(-1.38%)
Oct 22, 2009 26.91 27.69 26.64 27.57 248,393 +0.66(+2.45%)
Oct 21, 2009 27.08 27.58 26.85 26.91 492,635 -0.15(-0.55%)
Oct 20, 2009 26.77 27.15 26.69 27.06 455,396 -0.50(-1.81%)
Oct 19, 2009 27.09 27.81 27.06 27.56 580,668 +0.35(+1.29%)
Oct 16, 2009 27.32 27.40 27.00 27.21 192,839 -0.35(-1.27%)
Oct 15, 2009 27.43 27.69 27.30 27.56 272,225 -0.08(-0.29%)
Oct 14, 2009 27.26 27.80 27.10 27.64 200,485 +0.80(+2.98%)
Oct 13, 2009 27.27 27.31 26.63 26.84 191,188 -0.43(-1.58%)
Oct 12, 2009 27.39 27.54 26.96 27.27 159,805 +0.31(+1.15%)
Oct 09, 2009 26.83 27.02 26.51 26.96 170,240 +0.05(+0.19%)
Oct 08, 2009 26.26 27.00 26.26 26.91 321,470 +0.83(+3.18%)
Oct 07, 2009 26.13 26.41 26.03 26.08 245,261 -0.17(-0.65%)
Oct 06, 2009 25.35 26.40 25.33 26.25 304,843 +1.06(+4.21%)
Oct 05, 2009 24.84 25.46 24.70 25.19 281,396 +0.51(+2.07%)
Oct 02, 2009 24.89 24.97 24.42 24.68 254,326 -0.53(-2.10%)
Oct 01, 2009 25.66 25.85 25.05 25.21 396,175 -0.60(-2.32%)
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%)
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.