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 (%)
Oct 31, 2008 14.93 16.52 14.82 16.37 1,118,313 +1.52(+10.24%)
Oct 30, 2008 14.71 15.42 14.51 14.85 1,159,841 +0.47(+3.27%)
Oct 29, 2008 14.05 14.90 14.05 14.38 1,564,948 +0.55(+3.98%)
Oct 28, 2008 14.26 14.40 11.01 13.83 1,926,793 -2.03(-12.80%)
Oct 27, 2008 16.33 16.70 15.86 15.86 511,831 -0.93(-5.54%)
Oct 24, 2008 16.52 17.33 16.19 16.79 444,616 -0.98(-5.51%)
Oct 23, 2008 18.09 18.55 17.04 17.77 373,060 -0.15(-0.84%)
Oct 22, 2008 18.75 18.90 17.34 17.92 366,598 -1.30(-6.76%)
Oct 21, 2008 19.58 19.94 19.22 19.22 276,434 -0.62(-3.13%)
Oct 20, 2008 19.21 20.06 19.15 19.84 558,012 +1.01(+5.36%)
Oct 17, 2008 19.45 19.92 18.68 18.83 647,417 -1.17(-5.85%)
Oct 16, 2008 19.64 20.20 18.20 20.00 942,500 +0.35(+1.78%)
Oct 15, 2008 21.27 21.53 19.65 19.65 510,153 -1.98(-9.15%)
Oct 14, 2008 23.90 28.95 20.96 21.63 893,752 -1.23(-5.38%)
Oct 13, 2008 21.23 22.86 21.22 22.86 440,973 +2.42(+11.84%)
Oct 10, 2008 20.05 21.32 18.52 20.44 566,545 -0.47(-2.25%)
Oct 09, 2008 22.50 23.13 20.67 20.91 314,763 -1.27(-5.73%)
Oct 08, 2008 22.77 23.53 21.78 22.18 717,386 -1.15(-4.93%)
Oct 07, 2008 25.50 25.82 23.15 23.33 308,511 -1.83(-7.27%)
Oct 06, 2008 25.57 25.80 23.39 25.16 359,051 -0.92(-3.53%)
Oct 03, 2008 27.23 27.54 25.92 26.08 0 -0.71(-2.65%)
Oct 02, 2008 28.64 28.87 26.76 26.79 266,667 -2.08(-7.20%)
Oct 01, 2008 29.55 29.63 28.60 28.87 347,137 -0.84(-2.83%)
Sep 30, 2008 29.06 29.90 28.65 29.71 681,883 +1.39(+4.91%)
Sep 29, 2008 30.71 30.71 28.14 28.32 372,841 -2.87(-9.20%)
Sep 26, 2008 31.60 31.76 30.81 31.19 0 -0.87(-2.71%)
Sep 25, 2008 32.01 32.54 31.86 32.06 235,896 +0.09(+0.28%)
Sep 24, 2008 32.74 33.28 31.79 31.97 323,612 -0.51(-1.57%)
Sep 23, 2008 32.56 32.88 32.12 32.48 317,493 -0.02(-0.06%)
Sep 22, 2008 32.66 33.75 32.48 32.50 272,788 -0.51(-1.54%)
Sep 19, 2008 33.57 33.57 31.75 33.01 0 +1.11(+3.48%)
Sep 18, 2008 32.49 32.70 30.71 31.90 549,363 -0.12(-0.37%)
Sep 17, 2008 33.16 33.33 31.89 32.02 406,726 -1.66(-4.93%)
Sep 16, 2008 33.30 33.80 32.68 33.68 299,668 +0.08(+0.24%)
Sep 15, 2008 34.05 34.51 33.46 33.60 179,769 -1.62(-4.60%)
Sep 12, 2008 34.38 35.25 34.08 35.22 237,591 +0.64(+1.85%)
Sep 11, 2008 33.85 34.58 33.44 34.58 201,601 +0.22(+0.64%)
Sep 10, 2008 33.92 34.48 33.60 34.36 238,210 +0.74(+2.20%)
Sep 09, 2008 35.17 35.44 33.57 33.62 207,204 -1.54(-4.38%)
Sep 08, 2008 34.72 35.71 34.68 35.16 335,109 +0.86(+2.51%)
Sep 05, 2008 34.35 34.40 33.72 34.30 0 -0.30(-0.87%)
Sep 04, 2008 35.50 35.54 34.08 34.60 236,536 -1.19(-3.32%)
Sep 03, 2008 36.15 36.64 35.56 35.79 239,115 -0.40(-1.11%)
Sep 02, 2008 37.21 38.10 36.06 36.19 354,323 -0.53(-1.44%)
Aug 29, 2008 37.30 37.49 36.69 36.72 0 -0.72(-1.92%)
Aug 28, 2008 36.23 37.63 36.23 37.44 420,562 +1.40(+3.88%)
Aug 27, 2008 35.36 36.15 35.34 36.04 313,798 +0.67(+1.89%)
Aug 26, 2008 34.84 35.39 34.61 35.37 251,760 +0.53(+1.52%)
Aug 25, 2008 35.21 35.32 34.58 34.84 352,768 -0.49(-1.39%)
Aug 22, 2008 34.79 35.36 34.75 35.33 0 +0.62(+1.79%)
Aug 21, 2008 34.83 35.09 34.39 34.71 215,432 -0.40(-1.14%)
Aug 20, 2008 34.46 35.16 34.08 35.11 730,787 +0.68(+1.98%)
Aug 19, 2008 34.96 34.99 34.19 34.43 175,379 -0.67(-1.91%)
Aug 18, 2008 35.82 35.83 34.81 35.10 184,678 -0.63(-1.76%)
Aug 15, 2008 35.81 36.14 35.57 35.73 0 +0.10(+0.28%)
Aug 14, 2008 35.30 35.63 34.89 35.63 204,097 +0.31(+0.88%)
Aug 13, 2008 35.66 35.69 34.84 35.32 226,677 -0.36(-1.01%)
Aug 12, 2008 35.34 35.75 35.01 35.68 349,861 +0.35(+0.99%)
Aug 11, 2008 35.26 35.71 35.14 35.33 341,639 +0.04(+0.11%)
Aug 08, 2008 34.25 35.29 34.25 35.29 450,920 +1.12(+3.28%)
Aug 07, 2008 34.68 34.90 34.10 34.17 280,979 -0.71(-2.04%)
Aug 06, 2008 34.58 35.18 34.46 34.88 404,583 -0.02(-0.06%)
Aug 05, 2008 34.68 34.97 34.39 34.90 347,521 +0.70(+2.05%)
Aug 04, 2008 34.48 34.93 33.92 34.20 402,855 -0.29(-0.84%)
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.