Crane Company (NY: CR )

98.94 USD +4.47 (+4.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 37.37 37.87 37.22 37.48 313,228 -0.33(-0.87%)
Nov 29, 2010 37.94 37.94 37.21 37.81 237,814 -0.33(-0.87%)
Nov 26, 2010 38.30 38.50 37.98 38.14 92,246 -0.66(-1.70%)
Nov 24, 2010 38.18 38.80 38.80 38.80 254,764 +0.95(+2.51%)
Nov 23, 2010 37.87 38.15 37.56 37.85 296,957 -0.67(-1.74%)
Nov 22, 2010 38.25 38.63 37.84 38.52 316,473 +0.02(+0.05%)
Nov 19, 2010 37.90 38.52 37.68 38.50 322,531 +0.54(+1.42%)
Nov 18, 2010 38.53 38.75 37.77 37.96 954,916 -0.05(-0.13%)
Nov 17, 2010 38.06 38.15 37.74 38.01 378,262 -0.04(-0.11%)
Nov 16, 2010 38.71 38.74 37.84 38.05 461,395 -1.08(-2.76%)
Nov 15, 2010 39.25 39.49 38.75 39.13 347,623 +0.00(+0.00%)
Nov 12, 2010 39.29 39.75 38.90 39.13 241,925 -0.55(-1.39%)
Nov 11, 2010 39.26 39.83 39.05 39.68 176,876 -0.07(-0.18%)
Nov 10, 2010 39.52 39.85 38.95 39.75 221,027 +0.26(+0.66%)
Nov 09, 2010 40.13 40.31 39.28 39.49 321,860 -0.48(-1.20%)
Nov 08, 2010 39.93 40.03 39.57 39.97 213,809 -0.08(-0.20%)
Nov 05, 2010 39.47 40.06 39.32 40.05 442,509 +0.63(+1.60%)
Nov 04, 2010 39.11 39.53 38.98 39.42 264,589 +0.89(+2.31%)
Nov 03, 2010 38.52 38.63 37.70 38.53 395,687 +0.11(+0.29%)
Nov 02, 2010 38.57 38.67 38.11 38.42 631,836 +0.20(+0.52%)
Nov 01, 2010 38.63 38.75 37.79 38.22 375,047 -0.04(-0.10%)
Oct 29, 2010 38.04 38.53 38.04 38.26 345,351 +0.04(+0.10%)
Oct 28, 2010 38.94 38.94 38.02 38.22 339,621 -0.34(-0.88%)
Oct 27, 2010 38.39 38.90 37.88 38.56 848,735 -1.89(-4.67%)
Oct 25, 2010 40.07 40.89 39.93 40.45 390,758 +0.73(+1.84%)
Oct 22, 2010 39.52 39.91 39.31 39.72 306,352 +0.24(+0.61%)
Oct 21, 2010 39.51 40.35 39.10 39.48 336,070 +0.19(+0.48%)
Oct 20, 2010 38.91 39.85 38.88 39.29 245,649 +0.61(+1.58%)
Oct 19, 2010 39.05 39.34 38.38 38.68 270,863 -0.96(-2.42%)
Oct 18, 2010 39.61 39.88 39.30 39.64 163,674 +0.02(+0.05%)
Oct 15, 2010 39.92 40.14 39.11 39.62 300,407 +0.06(+0.15%)
Oct 14, 2010 39.82 40.12 39.32 39.56 186,505 -0.23(-0.58%)
Oct 13, 2010 39.05 40.19 38.82 39.79 442,569 +1.03(+2.66%)
Oct 12, 2010 38.69 38.92 38.05 38.76 175,408 +0.02(+0.05%)
Oct 11, 2010 38.79 38.98 38.64 38.74 216,768 -0.17(-0.44%)
Oct 08, 2010 38.91 39.07 38.09 38.91 605,104 +0.54(+1.41%)
Oct 07, 2010 38.46 38.56 38.06 38.37 333,037 +0.12(+0.31%)
Oct 06, 2010 38.83 38.90 37.81 38.25 610,365 -0.71(-1.82%)
Oct 05, 2010 38.74 39.47 38.70 38.96 531,519 +0.61(+1.59%)
Oct 04, 2010 38.39 38.73 38.26 38.35 702,187 -0.22(-0.57%)
Oct 01, 2010 38.57 38.66 38.06 38.57 344,542 +0.63(+1.65%)
Sep 30, 2010 37.94 38.81 37.74 37.94 1,200 -0.30(-0.78%)
Sep 29, 2010 37.74 38.52 37.51 38.24 282,362 +0.50(+1.32%)
Sep 28, 2010 37.91 37.97 36.89 37.74 228,865 -0.11(-0.29%)
Sep 27, 2010 37.80 38.04 37.50 37.85 135,977 -0.02(-0.05%)
Sep 24, 2010 37.32 37.94 37.25 37.87 118,095 +1.18(+3.22%)
Sep 23, 2010 37.05 37.46 36.62 36.69 167,855 -0.79(-2.11%)
Sep 22, 2010 37.86 38.09 36.85 37.48 322,780 -0.60(-1.58%)
Sep 21, 2010 37.98 38.46 37.89 38.08 467,675 -0.10(-0.26%)
Sep 20, 2010 37.56 38.32 37.20 38.18 335,809 +0.74(+1.98%)
Sep 17, 2010 37.44 37.84 37.04 37.44 596,616 -0.27(-0.72%)
Sep 15, 2010 37.62 38.12 37.37 37.71 357,139 -0.35(-0.92%)
Sep 14, 2010 38.04 38.65 38.00 38.06 278,856 -0.18(-0.47%)
Sep 13, 2010 38.34 38.58 38.09 38.24 269,364 +0.42(+1.11%)
Sep 10, 2010 37.21 38.04 37.10 37.82 296,886 +0.65(+1.75%)
Sep 09, 2010 37.69 37.73 36.91 37.17 213,020 +0.11(+0.30%)
Sep 08, 2010 36.24 37.41 36.22 37.06 308,339 +0.99(+2.74%)
Sep 07, 2010 36.82 36.97 35.92 36.07 217,639 -1.01(-2.72%)
Sep 03, 2010 36.99 37.14 36.51 37.08 263,932 +0.78(+2.15%)
Sep 02, 2010 35.53 36.39 35.28 36.30 238,074 +0.82(+2.31%)
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.