Crane Company (NY: CR )

154.86 +2.27 (+1.49%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.38 17.12 16.29 16.70 360,671 +0.22(+1.32%)
Mar 30, 2009 17.05 17.05 16.03 16.49 300,727 -1.92(-10.43%)
Mar 26, 2009 17.45 18.41 17.44 18.41 458,249 +1.24(+7.20%)
Mar 25, 2009 17.20 17.99 16.69 17.17 353,077 +0.04(+0.23%)
Mar 24, 2009 17.13 17.48 17.00 17.13 305,453 -0.27(-1.54%)
Mar 23, 2009 16.75 17.41 16.69 17.40 243,782 +1.58(+10.01%)
Mar 20, 2009 16.51 16.51 15.51 15.81 595,867 -0.54(-3.33%)
Mar 19, 2009 16.38 16.56 16.19 16.36 364,065 +0.07(+0.42%)
Mar 18, 2009 15.47 16.40 15.12 16.29 461,660 +0.77(+4.97%)
Mar 17, 2009 15.34 15.53 14.87 15.52 274,791 +0.18(+1.16%)
Mar 16, 2009 15.29 15.87 15.28 15.34 280,638 +0.09(+0.58%)
Mar 13, 2009 14.93 15.39 14.90 15.25 0 +0.38(+2.53%)
Mar 12, 2009 14.27 15.00 13.86 14.87 514,797 +0.56(+3.94%)
Mar 11, 2009 13.93 14.48 13.81 14.31 336,698 +0.33(+2.34%)
Mar 10, 2009 13.06 14.01 13.06 13.98 365,617 +1.13(+8.78%)
Mar 09, 2009 12.57 13.18 12.49 12.85 646,546 +0.09(+0.70%)
Mar 06, 2009 13.07 13.07 12.33 12.77 0 +0.05(+0.39%)
Mar 05, 2009 13.59 13.80 12.60 12.72 636,762 -1.16(-8.35%)
Mar 04, 2009 13.73 14.20 13.48 13.87 507,633 +0.57(+4.32%)
Mar 02, 2009 14.66 14.66 13.12 13.30 745,400 -1.62(-10.88%)
Feb 27, 2009 14.81 15.47 14.34 14.92 0 -0.31(-2.01%)
Feb 26, 2009 15.99 15.99 15.14 15.23 453,477 -0.55(-3.51%)
Feb 25, 2009 16.16 16.17 15.38 15.78 604,617 -0.65(-3.97%)
Feb 24, 2009 15.51 16.58 15.47 16.44 558,666 +1.16(+7.58%)
Feb 23, 2009 16.77 16.79 15.20 15.28 696,211 -1.46(-8.75%)
Feb 20, 2009 16.58 17.05 16.14 16.74 712,123 -0.21(-1.23%)
Feb 19, 2009 17.51 17.86 16.86 16.95 373,709 -0.42(-2.39%)
Feb 18, 2009 17.70 17.97 17.22 17.37 440,537 -0.28(-1.57%)
Feb 17, 2009 18.10 18.22 17.39 17.64 465,416 -1.14(-6.06%)
Feb 13, 2009 18.45 19.07 18.16 18.78 560,348 +0.38(+2.04%)
Feb 12, 2009 18.67 18.86 17.61 18.41 634,814 -0.55(-2.92%)
Feb 11, 2009 18.66 19.31 18.36 18.96 759,691 +0.45(+2.41%)
Feb 10, 2009 19.37 19.78 18.33 18.51 774,705 -1.04(-5.31%)
Feb 09, 2009 19.22 19.95 19.20 19.55 496,011 +0.12(+0.61%)
Feb 06, 2009 18.95 19.55 18.83 19.44 467,799 +0.56(+2.99%)
Feb 05, 2009 18.11 19.24 18.00 18.87 621,630 +0.66(+3.64%)
Feb 04, 2009 18.08 18.60 17.83 18.21 698,602 +0.23(+1.27%)
Feb 03, 2009 16.97 18.04 16.97 17.98 583,949 +0.93(+5.46%)
Feb 02, 2009 17.00 17.51 16.81 17.05 681,139 -0.19(-1.09%)
Jan 30, 2009 18.41 18.45 17.23 17.24 0 -1.13(-6.14%)
Jan 29, 2009 18.68 19.02 18.21 18.37 513,969 -0.46(-2.47%)
Jan 28, 2009 18.79 19.20 18.57 18.83 881,935 +0.31(+1.66%)
Jan 27, 2009 18.23 19.53 17.33 18.52 1,302,757 +2.27(+13.94%)
Jan 26, 2009 16.24 16.92 15.94 16.26 407,286 +0.03(+0.18%)
Jan 23, 2009 16.06 16.55 15.90 16.23 454,761 -0.20(-1.20%)
Jan 22, 2009 16.57 16.84 15.87 16.43 392,782 -0.34(-2.01%)
Jan 21, 2009 16.13 16.82 15.84 16.76 403,005 +0.71(+4.44%)
Jan 20, 2009 17.53 17.53 15.99 16.05 483,547 -1.33(-7.63%)
Jan 16, 2009 17.38 17.49 16.61 17.38 435,357 +0.28(+1.62%)
Jan 15, 2009 16.76 17.19 16.03 17.10 383,551 +0.37(+2.19%)
Jan 14, 2009 17.11 17.12 16.33 16.73 418,926 -0.35(-2.03%)
Jan 13, 2009 17.06 17.68 17.06 17.08 667,477 -0.43(-2.43%)
Jan 12, 2009 18.27 18.29 17.32 17.51 346,182 -0.62(-3.44%)
Jan 09, 2009 18.98 18.98 17.69 18.13 501,622 -0.93(-4.88%)
Jan 08, 2009 17.96 19.12 17.81 19.06 418,957 +1.08(+6.00%)
Jan 07, 2009 18.95 19.02 17.90 17.98 406,920 -0.96(-5.07%)
Jan 06, 2009 18.28 19.16 17.97 18.94 537,553 +1.00(+5.57%)
Jan 05, 2009 17.83 18.25 17.49 17.94 478,400 +0.06(+0.33%)
Jan 02, 2009 17.07 17.95 16.76 17.88 0 +0.82(+4.81%)
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.