Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.20 17.13 16.20 17.06 352,611 +1.03(+6.42%)
Dec 30, 2008 15.44 16.08 15.27 16.03 318,961 +0.60(+3.91%)
Dec 29, 2008 15.46 15.46 15.14 15.43 274,458 -0.01(-0.06%)
Dec 26, 2008 15.11 15.53 14.88 15.44 233,993 +0.47(+3.11%)
Dec 24, 2008 14.89 15.09 14.80 14.97 135,710 +0.02(+0.13%)
Dec 23, 2008 14.85 15.29 14.71 14.95 417,749 +0.05(+0.33%)
Dec 22, 2008 15.30 15.30 14.39 14.90 402,652 -0.52(-3.40%)
Dec 19, 2008 15.40 15.74 15.09 15.43 707,262 +0.11(+0.71%)
Dec 18, 2008 15.75 15.80 14.94 15.32 436,653 -0.30(-1.90%)
Dec 17, 2008 15.41 15.80 15.31 15.62 502,407 +0.10(+0.64%)
Dec 16, 2008 14.89 15.55 14.71 15.52 367,988 +0.72(+4.88%)
Dec 15, 2008 15.12 15.47 14.54 14.79 636,089 -0.33(-2.16%)
Dec 12, 2008 14.59 15.28 14.35 15.12 0 +0.20(+1.33%)
Dec 11, 2008 15.09 15.48 14.75 14.92 917,028 -0.32(-2.08%)
Dec 10, 2008 14.61 15.45 14.61 15.24 536,980 +0.81(+5.62%)
Dec 09, 2008 14.51 14.88 14.14 14.43 677,030 -0.20(-1.35%)
Dec 08, 2008 14.08 14.79 13.98 14.63 582,259 +0.85(+6.18%)
Dec 05, 2008 13.40 13.97 12.87 13.77 631,832 +0.31(+2.28%)
Dec 04, 2008 13.78 14.03 13.08 13.47 845,333 -0.59(-4.22%)
Dec 03, 2008 13.63 14.33 13.47 14.06 799,401 -0.06(-0.42%)
Dec 02, 2008 13.55 14.29 13.34 14.12 744,896 +0.83(+6.26%)
Dec 01, 2008 14.59 14.70 13.29 13.29 697,403 -1.38(-9.38%)
Nov 28, 2008 13.86 14.70 13.72 14.67 327,822 +0.62(+4.44%)
Nov 26, 2008 12.76 14.21 12.43 14.04 477,084 +1.04(+7.99%)
Nov 25, 2008 13.35 13.46 12.45 13.00 960,936 -0.26(-1.94%)
Nov 24, 2008 11.93 13.74 11.92 13.26 785,224 +1.44(+12.23%)
Nov 21, 2008 11.26 11.87 10.76 11.82 953,530 +0.90(+8.25%)
Nov 20, 2008 11.78 12.32 10.88 10.91 671,639 -1.04(-8.69%)
Nov 19, 2008 13.57 13.69 11.91 11.95 646,313 -1.39(-10.39%)
Nov 18, 2008 13.38 13.79 12.77 13.34 593,028 -0.20(-1.46%)
Nov 17, 2008 13.92 14.24 13.23 13.54 698,524 -0.47(-3.32%)
Nov 14, 2008 15.15 15.15 13.91 14.00 0 -1.11(-7.33%)
Nov 13, 2008 14.01 15.11 13.04 15.11 718,067 +1.19(+8.53%)
Nov 12, 2008 15.04 15.13 13.90 13.92 424,980 -1.44(-9.40%)
Nov 11, 2008 15.55 15.66 15.16 15.37 528,627 -0.30(-1.90%)
Nov 10, 2008 16.40 16.78 15.52 15.66 545,695 -0.39(-2.40%)
Nov 07, 2008 15.65 16.14 15.54 16.05 675,065 +0.51(+3.31%)
Nov 06, 2008 16.57 16.76 15.47 15.54 701,453 -1.32(-7.81%)
Nov 05, 2008 16.99 17.27 16.69 16.85 827,069 -0.34(-1.96%)
Nov 04, 2008 17.32 17.62 17.06 17.19 781,203 +0.19(+1.11%)
Nov 03, 2008 16.33 17.12 16.08 17.00 665,673 +0.80(+4.95%)
Oct 31, 2008 14.77 16.35 14.67 16.20 1,130,124 +1.50(+10.24%)
Oct 30, 2008 14.56 15.26 14.36 14.69 1,172,091 +0.47(+3.27%)
Oct 29, 2008 13.90 14.74 13.90 14.23 1,581,476 +0.54(+3.98%)
Oct 28, 2008 14.11 14.25 10.89 13.69 1,947,143 -2.01(-12.80%)
Oct 27, 2008 16.16 16.53 15.69 15.69 517,236 -0.92(-5.54%)
Oct 24, 2008 16.35 17.15 16.02 16.61 449,311 -0.97(-5.52%)
Oct 23, 2008 17.90 18.36 16.86 17.58 377,000 -0.15(-0.84%)
Oct 22, 2008 18.55 18.70 17.16 17.73 370,469 -1.29(-6.76%)
Oct 21, 2008 19.38 19.73 19.02 19.02 279,353 -0.61(-3.12%)
Oct 20, 2008 19.01 19.85 18.95 19.63 563,905 +1.00(+5.36%)
Oct 17, 2008 19.25 19.71 18.48 18.63 654,254 -1.16(-5.85%)
Oct 16, 2008 19.43 19.99 18.01 19.79 952,454 +0.35(+1.78%)
Oct 15, 2008 21.05 21.30 19.44 19.44 515,541 -1.96(-9.15%)
Oct 14, 2008 23.65 28.65 20.74 21.40 903,191 -1.22(-5.38%)
Oct 13, 2008 21.01 22.62 21.00 22.62 445,630 +2.39(+11.84%)
Oct 10, 2008 19.84 21.10 18.33 20.23 572,528 -0.47(-2.25%)
Oct 09, 2008 22.26 22.89 20.45 20.69 318,087 -1.26(-5.73%)
Oct 08, 2008 22.53 23.28 21.55 21.95 724,962 -1.14(-4.93%)
Oct 07, 2008 25.23 25.55 22.91 23.09 311,769 -1.81(-7.27%)
Oct 06, 2008 25.30 25.53 23.15 24.90 362,843 -0.91(-3.53%)
Oct 03, 2008 26.95 27.25 25.65 25.81 0 -0.70(-2.65%)
Oct 02, 2008 28.34 28.57 26.48 26.51 269,483 -2.06(-7.20%)
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.