Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.68 29.06 28.56 28.76 408,187 -0.25(-0.87%)
Nov 29, 2010 29.11 29.11 28.55 29.01 309,910 -0.25(-0.87%)
Nov 26, 2010 29.39 29.54 29.14 29.27 120,211 -0.33(-1.11%)
Nov 24, 2010 29.12 29.60 29.60 29.60 333,978 +0.72(+2.51%)
Nov 23, 2010 28.89 29.10 28.65 28.87 389,291 -0.51(-1.74%)
Nov 22, 2010 29.18 29.47 28.86 29.38 414,875 +0.02(+0.05%)
Nov 19, 2010 28.91 29.38 28.74 29.37 422,817 +0.41(+1.42%)
Nov 18, 2010 29.39 29.56 28.81 28.96 1,251,832 -0.04(-0.13%)
Nov 17, 2010 29.03 29.10 28.79 28.99 495,876 -0.03(-0.11%)
Nov 16, 2010 29.53 29.55 28.86 29.03 604,858 -0.82(-2.76%)
Nov 15, 2010 29.94 30.12 29.56 29.85 455,710 +0.00(+0.00%)
Nov 12, 2010 29.97 30.32 29.67 29.85 317,147 -0.42(-1.39%)
Nov 11, 2010 29.95 30.38 29.79 30.27 231,872 -0.05(-0.18%)
Nov 10, 2010 30.15 30.40 29.71 30.32 289,751 +0.20(+0.66%)
Nov 09, 2010 30.61 30.75 29.96 30.12 421,937 -0.37(-1.20%)
Nov 08, 2010 30.46 30.54 30.18 30.49 280,289 -0.06(-0.20%)
Nov 05, 2010 30.11 30.56 29.99 30.55 580,100 +0.48(+1.60%)
Nov 04, 2010 29.83 30.15 29.73 30.07 346,858 +0.68(+2.31%)
Nov 03, 2010 29.38 29.47 28.76 29.39 518,719 +0.08(+0.29%)
Nov 02, 2010 29.42 29.50 29.07 29.31 828,295 +0.15(+0.52%)
Nov 01, 2010 29.47 29.56 28.83 29.15 491,662 -0.03(-0.10%)
Oct 29, 2010 29.02 29.39 29.02 29.19 452,732 +0.03(+0.10%)
Oct 28, 2010 29.70 29.70 29.00 29.15 445,220 -0.26(-0.88%)
Oct 27, 2010 29.28 29.67 28.90 29.41 1,112,636 -1.44(-4.67%)
Oct 25, 2010 30.57 31.19 30.46 30.86 512,258 +0.56(+1.84%)
Oct 22, 2010 30.15 30.44 29.99 30.30 401,607 +0.18(+0.61%)
Oct 21, 2010 30.14 30.78 29.83 30.12 440,565 +0.14(+0.48%)
Oct 20, 2010 29.68 30.40 29.66 29.97 322,029 +0.47(+1.58%)
Oct 19, 2010 29.79 30.01 29.28 29.51 355,083 -0.73(-2.42%)
Oct 18, 2010 30.22 30.42 29.98 30.24 214,565 +0.02(+0.05%)
Oct 15, 2010 30.45 30.62 29.83 30.22 393,813 +0.05(+0.15%)
Oct 14, 2010 30.38 30.60 29.99 30.18 244,495 -0.18(-0.58%)
Oct 13, 2010 29.79 30.66 29.61 30.35 580,178 +0.79(+2.66%)
Oct 12, 2010 29.51 29.69 29.03 29.57 229,948 +0.02(+0.05%)
Oct 11, 2010 29.59 29.73 29.48 29.55 284,168 -0.13(-0.44%)
Oct 08, 2010 29.68 29.80 29.06 29.68 793,251 +0.41(+1.41%)
Oct 07, 2010 29.34 29.41 29.04 29.27 436,589 +0.09(+0.31%)
Oct 06, 2010 29.62 29.67 28.84 29.18 800,148 -0.54(-1.82%)
Oct 05, 2010 29.55 30.11 29.52 29.72 696,786 +0.47(+1.59%)
Oct 04, 2010 29.28 29.54 29.19 29.25 920,521 -0.17(-0.57%)
Oct 01, 2010 29.42 29.49 29.04 29.42 451,671 +0.48(+1.65%)
Sep 30, 2010 28.94 29.60 28.79 28.94 1,573 -0.23(-0.78%)
Sep 29, 2010 28.79 29.38 28.61 29.17 370,158 +0.38(+1.32%)
Sep 28, 2010 28.92 28.96 28.14 28.79 300,027 -0.08(-0.29%)
Sep 27, 2010 28.83 29.02 28.61 28.87 178,256 -0.02(-0.05%)
Sep 24, 2010 28.47 28.94 28.41 28.89 154,814 +0.90(+3.22%)
Sep 23, 2010 28.26 28.57 27.93 27.99 220,046 -0.60(-2.11%)
Sep 22, 2010 28.88 29.06 28.11 28.59 423,143 -0.46(-1.58%)
Sep 21, 2010 28.97 29.34 28.90 29.05 613,091 -0.08(-0.26%)
Sep 20, 2010 28.65 29.23 28.38 29.12 440,223 +0.56(+1.98%)
Sep 17, 2010 28.56 28.86 28.25 28.56 782,124 -0.21(-0.72%)
Sep 15, 2010 28.70 29.08 28.51 28.77 468,185 -0.27(-0.92%)
Sep 14, 2010 29.02 29.48 28.99 29.03 365,561 -0.14(-0.47%)
Sep 13, 2010 29.25 29.43 29.06 29.17 353,118 +0.32(+1.11%)
Sep 10, 2010 28.38 29.02 28.30 28.85 389,198 +0.50(+1.75%)
Sep 09, 2010 28.75 28.78 28.16 28.35 279,255 +0.08(+0.30%)
Sep 08, 2010 27.64 28.54 27.63 28.27 404,212 +0.76(+2.74%)
Sep 07, 2010 28.09 28.20 27.40 27.51 285,310 -0.77(-2.72%)
Sep 03, 2010 28.22 28.33 27.85 28.29 345,997 +0.59(+2.15%)
Sep 02, 2010 27.10 27.76 26.91 27.69 312,099 +0.63(+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.