Crane Company (NY: CR )

86.50 USD -0.09 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 23.06 23.71 22.98 23.58 449,824 +0.66(+2.88%)
May 28, 2009 23.31 23.40 22.38 22.92 345,809 -0.32(-1.38%)
May 27, 2009 24.25 24.38 23.14 23.24 385,697 -1.06(-4.36%)
May 26, 2009 22.23 24.36 22.23 24.30 521,208 +1.75(+7.76%)
May 22, 2009 22.70 22.89 22.15 22.55 199,553 +0.05(+0.22%)
May 21, 2009 23.22 23.39 22.13 22.50 315,909 -1.09(-4.62%)
May 20, 2009 23.63 24.23 23.25 23.59 365,952 +0.04(+0.17%)
May 19, 2009 23.30 23.78 23.06 23.55 220,751 +0.20(+0.86%)
May 18, 2009 22.64 23.37 22.63 23.35 206,429 +0.85(+3.78%)
May 15, 2009 22.34 22.99 21.85 22.50 284,272 +0.16(+0.72%)
May 14, 2009 22.24 22.59 22.01 22.34 458,568 +0.11(+0.49%)
May 13, 2009 22.94 22.94 21.95 22.23 414,280 -1.03(-4.43%)
May 12, 2009 23.30 23.75 22.77 23.26 341,253 -0.22(-0.94%)
May 11, 2009 24.42 24.42 23.42 23.48 470,791 -1.40(-5.63%)
May 08, 2009 23.60 24.88 23.39 24.88 486,301 +1.48(+6.32%)
May 07, 2009 24.12 24.36 23.16 23.40 402,989 -0.54(-2.26%)
May 06, 2009 23.97 24.00 23.27 23.94 326,755 +0.25(+1.06%)
May 05, 2009 24.25 24.25 23.35 23.69 291,920 -0.56(-2.31%)
May 04, 2009 23.72 24.26 23.69 24.25 616,351 +1.15(+4.98%)
May 01, 2009 23.09 23.31 22.68 23.10 336,243 +0.01(+0.04%)
Apr 30, 2009 23.04 23.67 22.68 23.09 609,845 +0.41(+1.81%)
Apr 29, 2009 22.39 23.10 22.19 22.68 432,722 +0.53(+2.39%)
Apr 28, 2009 21.65 22.31 21.31 22.15 453,223 +0.15(+0.68%)
Apr 27, 2009 21.91 22.30 21.60 22.00 421,056 -0.36(-1.61%)
Apr 24, 2009 21.71 22.67 21.64 22.36 308,345 +0.82(+3.81%)
Apr 23, 2009 21.60 22.03 21.02 21.54 364,394 -0.11(-0.51%)
Apr 22, 2009 21.13 22.63 21.00 21.65 731,637 +0.30(+1.41%)
Apr 21, 2009 18.87 21.52 18.87 21.35 872,488 +2.48(+13.14%)
Apr 20, 2009 20.02 20.04 18.65 18.87 377,174 -1.47(-7.23%)
Apr 17, 2009 20.19 20.61 19.96 20.34 250,808 +0.24(+1.19%)
Apr 16, 2009 19.64 20.25 19.29 20.10 311,884 +0.55(+2.81%)
Apr 15, 2009 19.01 19.60 18.81 19.55 288,958 +0.44(+2.30%)
Apr 14, 2009 19.44 19.58 19.02 19.11 349,373 -0.55(-2.80%)
Apr 13, 2009 19.55 19.86 18.91 19.66 598,151 -0.17(-0.86%)
Apr 09, 2009 18.58 19.86 18.58 19.83 516,231 +1.72(+9.50%)
Apr 08, 2009 17.84 18.26 17.60 18.11 502,410 +0.27(+1.51%)
Apr 07, 2009 18.19 18.51 17.58 17.84 708,603 -0.61(-3.31%)
Apr 06, 2009 18.39 18.61 18.06 18.45 467,210 -0.29(-1.55%)
Apr 03, 2009 18.47 18.92 18.32 18.74 345,756 +0.29(+1.57%)
Apr 02, 2009 17.61 18.79 17.50 18.45 360,560 +1.40(+8.21%)
Apr 01, 2009 16.51 17.09 15.98 17.05 348,305 +0.17(+1.01%)
Mar 31, 2009 16.55 17.30 16.46 16.88 356,908 +0.22(+1.32%)
Mar 30, 2009 17.23 17.23 16.20 16.66 297,590 -1.94(-10.43%)
Mar 26, 2009 17.63 18.60 17.62 18.60 453,468 +1.25(+7.20%)
Mar 25, 2009 17.38 18.18 16.87 17.35 349,394 +0.04(+0.23%)
Mar 24, 2009 17.31 17.66 17.18 17.31 302,266 -0.27(-1.54%)
Mar 23, 2009 16.93 17.59 16.87 17.58 241,239 +1.60(+10.01%)
Mar 20, 2009 16.68 16.68 15.67 15.98 589,650 -0.55(-3.33%)
Mar 19, 2009 16.55 16.73 16.36 16.53 360,267 +0.07(+0.43%)
Mar 18, 2009 15.63 16.57 15.28 16.46 456,844 +0.78(+4.97%)
Mar 17, 2009 15.50 15.69 15.03 15.68 271,924 +0.18(+1.16%)
Mar 16, 2009 15.45 16.04 15.44 15.50 277,710 +0.09(+0.58%)
Mar 13, 2009 15.09 15.55 15.06 15.41 0 +0.38(+2.53%)
Mar 12, 2009 14.42 15.16 14.01 15.03 509,426 +0.57(+3.94%)
Mar 11, 2009 14.08 14.63 13.96 14.46 333,185 +0.33(+2.34%)
Mar 10, 2009 13.20 14.16 13.20 14.13 361,803 +1.14(+8.78%)
Mar 09, 2009 12.70 13.32 12.62 12.99 639,801 +0.09(+0.70%)
Mar 06, 2009 13.21 13.21 12.46 12.90 0 +0.05(+0.39%)
Mar 05, 2009 13.73 13.95 12.73 12.85 630,119 -1.17(-8.35%)
Mar 04, 2009 13.87 14.35 13.62 14.02 502,337 +0.58(+4.32%)
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.