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 (%)
Feb 26, 2010 31.65 31.74 31.28 31.67 344,694 +0.14(+0.44%)
Feb 25, 2010 31.50 31.61 31.17 31.53 380,003 -0.44(-1.38%)
Feb 24, 2010 31.98 32.27 31.74 31.97 260,065 -0.01(-0.03%)
Feb 23, 2010 32.62 32.77 31.95 31.98 127,359 -0.67(-2.05%)
Feb 22, 2010 32.72 32.98 32.48 32.65 139,244 -0.16(-0.49%)
Feb 19, 2010 33.03 33.23 32.63 32.81 223,855 -0.38(-1.14%)
Feb 18, 2010 33.23 33.39 32.80 33.19 359,663 +0.05(+0.15%)
Feb 17, 2010 31.70 33.62 31.47 33.14 815,750 +1.51(+4.77%)
Feb 16, 2010 31.27 31.69 31.21 31.63 185,008 +0.51(+1.64%)
Feb 12, 2010 30.70 31.12 31.12 31.12 339,300 -0.06(-0.19%)
Feb 11, 2010 30.49 31.39 30.27 31.18 291,708 +0.67(+2.20%)
Feb 10, 2010 30.66 30.96 30.24 30.51 213,039 -0.34(-1.10%)
Feb 09, 2010 30.86 31.01 30.41 30.85 205,523 +0.42(+1.38%)
Feb 08, 2010 30.70 30.71 30.17 30.43 218,347 -0.20(-0.65%)
Feb 05, 2010 30.95 31.21 30.01 30.63 317,008 -0.47(-1.51%)
Feb 04, 2010 31.55 31.83 31.10 31.10 292,120 -0.89(-2.78%)
Feb 03, 2010 32.49 32.69 31.75 31.99 353,405 -0.63(-1.93%)
Feb 02, 2010 31.20 32.75 31.16 32.62 609,834 +1.90(+6.18%)
Feb 01, 2010 30.69 31.17 30.37 30.72 422,361 +0.20(+0.66%)
Jan 29, 2010 29.83 30.73 29.83 30.52 524,867 +0.70(+2.35%)
Jan 28, 2010 30.81 30.98 29.82 29.82 314,332 -0.94(-3.06%)
Jan 27, 2010 30.41 30.89 29.88 30.76 357,203 +0.31(+1.02%)
Jan 26, 2010 31.81 31.81 29.36 30.45 1,257,605 -1.49(-4.66%)
Jan 25, 2010 31.87 32.13 31.13 31.94 269,572 +0.36(+1.14%)
Jan 22, 2010 32.34 32.58 31.47 31.58 195,728 -0.87(-2.68%)
Jan 21, 2010 33.20 33.39 32.14 32.45 216,627 -0.80(-2.41%)
Jan 20, 2010 33.07 33.37 32.71 33.25 184,469 -0.09(-0.27%)
Jan 19, 2010 32.79 33.43 32.50 33.34 111,114 +0.62(+1.89%)
Jan 15, 2010 33.15 32.72 32.72 32.72 179,900 -0.60(-1.80%)
Jan 14, 2010 32.77 33.44 32.48 33.32 203,641 +0.23(+0.70%)
Jan 13, 2010 32.88 33.20 32.59 33.09 113,630 +0.26(+0.79%)
Jan 12, 2010 33.67 33.67 32.70 32.83 266,722 -1.20(-3.53%)
Jan 11, 2010 33.99 34.32 33.46 34.03 288,725 +0.29(+0.86%)
Jan 08, 2010 32.92 33.84 32.85 33.74 395,722 +0.73(+2.21%)
Jan 07, 2010 32.85 33.28 32.84 33.01 401,935 -0.01(-0.03%)
Jan 06, 2010 32.45 33.36 32.45 33.02 368,015 +0.76(+2.36%)
Jan 05, 2010 31.30 32.32 31.06 32.26 282,533 +0.98(+3.13%)
Jan 04, 2010 30.87 31.33 30.87 31.28 116,320 +0.66(+2.16%)
Dec 31, 2009 31.06 30.62 30.62 30.62 196,500 -0.52(-1.67%)
Dec 30, 2009 31.47 31.54 31.04 31.14 118,721 -0.40(-1.27%)
Dec 29, 2009 32.02 32.10 31.45 31.54 73,515 -0.34(-1.07%)
Dec 28, 2009 32.30 32.40 31.72 31.88 205,377 -0.33(-1.02%)
Dec 24, 2009 31.65 32.23 31.58 32.21 100,359 +0.70(+2.22%)
Dec 23, 2009 31.31 31.81 31.20 31.51 274,915 +0.29(+0.93%)
Dec 22, 2009 30.95 31.25 30.73 31.22 224,275 +0.42(+1.36%)
Dec 21, 2009 30.61 31.00 30.61 30.80 176,583 +0.38(+1.25%)
Dec 18, 2009 30.62 30.78 30.36 30.42 597,449 -0.13(-0.43%)
Dec 17, 2009 30.50 30.81 30.33 30.55 326,326 -0.35(-1.13%)
Dec 16, 2009 30.81 31.00 30.73 30.90 272,673 +0.15(+0.49%)
Dec 15, 2009 30.36 30.88 30.09 30.75 386,751 +0.36(+1.18%)
Dec 14, 2009 30.34 30.46 30.17 30.39 283,824 +0.41(+1.37%)
Dec 11, 2009 29.48 30.34 29.38 29.98 393,183 +0.78(+2.67%)
Dec 10, 2009 29.26 29.82 29.01 29.20 348,676 +0.06(+0.21%)
Dec 09, 2009 29.14 29.27 28.53 29.14 239,685 -0.04(-0.14%)
Dec 08, 2009 29.09 29.69 28.63 29.18 331,245 -0.10(-0.34%)
Dec 07, 2009 28.61 29.61 28.61 29.28 251,541 +0.30(+1.04%)
Dec 04, 2009 28.26 29.06 28.26 28.98 390,499 +0.85(+3.02%)
Dec 03, 2009 28.58 28.87 28.04 28.13 170,327 -0.38(-1.33%)
Dec 02, 2009 28.21 28.77 28.21 28.51 244,746 +0.18(+0.64%)
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.