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 (%)
Feb 26, 2010 23.82 23.89 23.54 23.84 457,947 +0.11(+0.44%)
Feb 25, 2010 23.71 23.79 23.46 23.73 504,857 -0.33(-1.38%)
Feb 24, 2010 24.07 24.29 23.89 24.06 345,512 +0.14(+0.60%)
Feb 23, 2010 24.40 24.51 23.90 23.92 170,269 -0.50(-2.05%)
Feb 22, 2010 24.47 24.67 24.29 24.42 186,158 -0.12(-0.49%)
Feb 19, 2010 24.71 24.86 24.41 24.54 299,276 -0.28(-1.15%)
Feb 18, 2010 24.86 24.98 24.53 24.83 480,841 +0.04(+0.15%)
Feb 17, 2010 23.71 25.15 23.54 24.79 1,090,594 +1.13(+4.77%)
Feb 16, 2010 23.39 23.70 23.34 23.66 247,341 +0.38(+1.64%)
Feb 12, 2010 22.96 23.28 23.28 23.28 453,617 -0.04(-0.19%)
Feb 11, 2010 22.81 23.48 22.64 23.32 389,990 +0.50(+2.20%)
Feb 10, 2010 22.93 23.16 22.62 22.82 284,816 -0.25(-1.10%)
Feb 09, 2010 23.08 23.20 22.75 23.08 274,768 +0.31(+1.38%)
Feb 08, 2010 22.96 22.97 22.57 22.76 291,912 -0.15(-0.65%)
Feb 05, 2010 23.15 23.35 22.45 22.91 423,815 -0.35(-1.51%)
Feb 04, 2010 23.60 23.81 23.26 23.26 390,541 -0.67(-2.78%)
Feb 03, 2010 24.30 24.45 23.75 23.93 472,475 -0.47(-1.93%)
Feb 02, 2010 23.34 24.50 23.31 24.40 815,300 +1.42(+6.18%)
Feb 01, 2010 22.96 23.31 22.72 22.98 564,663 +0.15(+0.66%)
Jan 29, 2010 22.31 22.99 22.31 22.83 701,706 +0.52(+2.35%)
Jan 28, 2010 23.05 23.17 22.30 22.30 420,237 -0.70(-3.06%)
Jan 27, 2010 22.75 23.11 22.35 23.01 477,552 +0.23(+1.02%)
Jan 26, 2010 23.79 23.79 21.96 22.78 1,681,320 -1.11(-4.66%)
Jan 25, 2010 23.84 24.03 23.28 23.89 360,396 +0.27(+1.14%)
Jan 22, 2010 24.19 24.37 23.54 23.62 261,673 -0.65(-2.68%)
Jan 21, 2010 24.83 24.98 24.04 24.27 289,613 -0.60(-2.41%)
Jan 20, 2010 24.74 24.96 24.47 24.87 246,620 -0.07(-0.27%)
Jan 19, 2010 24.53 25.01 24.31 24.94 148,550 +0.46(+1.90%)
Jan 15, 2010 24.80 24.47 24.47 24.47 240,512 -0.45(-1.80%)
Jan 14, 2010 24.51 25.01 24.29 24.92 272,252 +0.17(+0.69%)
Jan 13, 2010 24.59 24.83 24.38 24.75 151,914 +0.19(+0.79%)
Jan 12, 2010 25.18 25.18 24.46 24.56 356,586 -0.90(-3.53%)
Jan 11, 2010 25.42 25.67 25.03 25.45 386,002 +0.22(+0.86%)
Jan 08, 2010 24.62 25.31 24.57 25.24 529,049 +0.55(+2.21%)
Jan 07, 2010 24.57 24.89 24.56 24.69 537,355 -0.01(-0.03%)
Jan 06, 2010 24.27 24.95 24.27 24.70 492,007 +0.57(+2.36%)
Jan 05, 2010 23.41 24.17 23.23 24.13 377,724 +0.73(+3.13%)
Jan 04, 2010 23.09 23.43 23.09 23.40 155,510 +0.49(+2.16%)
Dec 31, 2009 23.23 22.90 22.90 22.90 262,705 -0.39(-1.67%)
Dec 30, 2009 23.54 23.59 23.22 23.29 158,720 -0.30(-1.27%)
Dec 29, 2009 23.95 24.01 23.52 23.59 98,283 -0.25(-1.07%)
Dec 28, 2009 24.16 24.23 23.73 23.85 274,573 -0.25(-1.02%)
Dec 24, 2009 23.67 24.11 23.62 24.09 134,172 +0.52(+2.22%)
Dec 23, 2009 23.42 23.79 23.34 23.57 367,540 +0.22(+0.93%)
Dec 22, 2009 23.15 23.37 22.99 23.35 299,838 +0.31(+1.36%)
Dec 21, 2009 22.90 23.19 22.90 23.04 236,077 +0.28(+1.25%)
Dec 18, 2009 22.90 23.02 22.71 22.75 798,742 -0.10(-0.43%)
Dec 17, 2009 22.81 23.05 22.69 22.85 436,272 -0.26(-1.13%)
Dec 16, 2009 23.05 23.19 22.99 23.11 364,542 +0.11(+0.49%)
Dec 15, 2009 22.71 23.10 22.51 23.00 517,056 +0.27(+1.18%)
Dec 14, 2009 22.69 22.78 22.57 22.73 379,450 +0.31(+1.37%)
Dec 11, 2009 22.05 22.69 21.98 22.42 525,655 +0.58(+2.67%)
Dec 10, 2009 21.89 22.30 21.70 21.84 466,152 +0.04(+0.21%)
Dec 09, 2009 21.80 21.89 21.34 21.80 320,440 -0.03(-0.14%)
Dec 08, 2009 21.76 22.21 21.41 21.83 442,848 -0.07(-0.34%)
Dec 07, 2009 21.40 22.15 21.40 21.90 336,290 +0.22(+1.03%)
Dec 04, 2009 21.14 21.74 21.14 21.68 522,066 +0.64(+3.02%)
Dec 03, 2009 21.38 21.59 20.97 21.04 227,713 -0.28(-1.33%)
Dec 02, 2009 21.10 21.52 21.10 21.33 327,206 +0.13(+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.