Crane Company (NY: CR )

99.00 USD +0.32 (+0.32%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 33.88 34.26 33.40 33.90 400 -0.15(-0.44%)
Aug 30, 2010 34.29 34.63 34.03 34.05 299,899 -0.34(-0.99%)
Aug 27, 2010 34.39 34.57 33.26 34.39 308,565 +0.35(+1.03%)
Aug 26, 2010 34.14 34.33 33.45 34.04 900 +0.41(+1.22%)
Aug 25, 2010 33.06 34.21 32.69 33.63 413,982 +0.19(+0.57%)
Aug 24, 2010 33.77 33.85 33.00 33.44 466,297 -1.00(-2.90%)
Aug 23, 2010 35.63 35.77 34.42 34.44 337,441 -0.94(-2.66%)
Aug 20, 2010 35.14 35.45 34.69 35.38 265,499 +0.03(+0.08%)
Aug 19, 2010 35.89 36.27 35.20 35.35 340,451 -0.89(-2.46%)
Aug 18, 2010 36.03 36.44 35.62 36.24 318,302 +0.21(+0.58%)
Aug 17, 2010 35.64 36.80 35.62 36.03 493,259 +0.79(+2.24%)
Aug 16, 2010 34.83 35.30 34.59 35.24 339,321 +0.24(+0.69%)
Aug 13, 2010 35.00 35.33 34.89 35.00 239,197 -0.26(-0.74%)
Aug 12, 2010 34.74 35.40 34.37 35.26 442,058 -0.30(-0.84%)
Aug 11, 2010 35.97 36.59 35.33 35.56 833,202 -1.31(-3.55%)
Aug 10, 2010 36.07 37.04 36.01 36.87 758,457 +0.26(+0.71%)
Aug 09, 2010 36.65 36.79 36.40 36.61 315,306 +0.11(+0.30%)
Aug 06, 2010 36.50 36.58 35.46 36.50 700,613 +0.07(+0.19%)
Aug 05, 2010 36.23 36.91 36.21 36.43 282,289 -0.19(-0.52%)
Aug 04, 2010 36.43 36.82 36.29 36.62 286,012 +0.42(+1.16%)
Aug 03, 2010 35.96 36.52 35.56 36.20 307,038 +0.01(+0.03%)
Aug 02, 2010 36.42 36.68 35.99 36.19 344,504 +0.65(+1.83%)
Jul 30, 2010 35.54 35.62 33.92 35.54 619,963 +0.23(+0.65%)
Jul 29, 2010 35.85 36.00 34.71 35.31 458,251 -0.36(-1.01%)
Jul 28, 2010 35.64 35.80 35.21 35.67 841,804 -0.11(-0.31%)
Jul 27, 2010 35.40 36.25 35.32 35.78 1,367,046 +0.92(+2.64%)
Jul 26, 2010 34.53 34.92 34.04 34.86 444,679 +0.59(+1.72%)
Jul 23, 2010 32.57 34.34 32.45 34.27 650,740 +1.48(+4.51%)
Jul 22, 2010 32.12 33.11 32.12 32.79 321,834 +1.08(+3.41%)
Jul 21, 2010 31.51 32.22 31.42 31.71 408,860 +0.39(+1.25%)
Jul 20, 2010 30.23 31.34 30.09 31.32 273,788 +0.54(+1.75%)
Jul 19, 2010 30.10 31.02 30.05 30.78 269,953 +0.75(+2.50%)
Jul 16, 2010 30.03 30.99 29.97 30.03 226,079 -1.14(-3.66%)
Jul 15, 2010 31.43 31.43 30.69 31.17 222,811 -0.28(-0.89%)
Jul 14, 2010 31.35 31.74 31.00 31.45 241,024 -0.06(-0.19%)
Jul 13, 2010 30.87 31.68 30.76 31.51 217,746 +0.44(+1.43%)
Jul 12, 2010 30.91 31.21 30.19 31.07 274,787 -0.11(-0.37%)
Jul 09, 2010 31.18 31.44 30.89 31.18 181,123 +0.25(+0.81%)
Jul 08, 2010 31.00 31.19 30.42 30.93 3,700 +0.23(+0.75%)
Jul 07, 2010 29.09 30.75 29.00 30.70 553,670 +1.73(+5.97%)
Jul 06, 2010 29.77 30.16 28.69 28.97 1,094 -0.24(-0.82%)
Jul 02, 2010 29.21 29.47 28.86 29.21 303,527 -0.07(-0.24%)
Jul 01, 2010 30.19 30.19 28.82 29.28 499,474 -0.93(-3.08%)
Jun 30, 2010 30.51 31.04 30.13 30.21 186 -0.43(-1.40%)
Jun 29, 2010 31.30 31.35 30.36 30.64 519,561 -1.41(-4.40%)
Jun 25, 2010 32.05 32.49 31.36 32.05 964,950 +0.30(+0.94%)
Jun 24, 2010 32.38 32.42 31.64 31.75 199,568 -0.95(-2.91%)
Jun 23, 2010 32.40 33.00 31.99 32.70 274,149 +0.17(+0.52%)
Jun 22, 2010 33.84 34.03 32.49 32.53 287,057 -1.40(-4.13%)
Jun 21, 2010 34.23 34.84 33.68 33.93 191,265 +0.12(+0.35%)
Jun 18, 2010 33.81 34.17 33.60 33.81 225,153 -0.25(-0.73%)
Jun 17, 2010 34.12 34.16 33.27 34.06 234,302 +0.25(+0.74%)
Jun 16, 2010 34.16 34.16 33.60 33.81 320,413 -0.70(-2.03%)
Jun 15, 2010 33.47 34.62 33.32 34.51 262,012 +1.38(+4.17%)
Jun 14, 2010 33.54 33.97 32.99 33.13 300,844 -0.15(-0.45%)
Jun 11, 2010 33.24 33.83 32.74 33.28 388,178 -0.25(-0.75%)
Jun 10, 2010 31.41 33.53 31.34 33.53 830,791 +3.47(+11.54%)
Jun 09, 2010 30.30 30.90 29.90 30.06 379,700 -0.07(-0.23%)
Jun 08, 2010 30.65 30.79 29.71 30.13 498,141 -0.35(-1.15%)
Jun 07, 2010 31.44 31.45 30.40 30.48 364,771 -0.94(-2.99%)
Jun 04, 2010 31.42 32.65 31.23 31.42 263,145 -1.92(-5.76%)
Jun 03, 2010 33.12 33.63 32.95 33.34 322,304 +0.23(+0.69%)
Jun 02, 2010 32.09 33.12 31.71 33.11 1,200 +1.26(+3.96%)
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.