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 (%)
Jul 31, 2009 15.84 16.00 15.72 15.87 359,354 +0.05(+0.33%)
Jul 30, 2009 15.67 16.08 15.67 15.82 303,865 +0.31(+1.98%)
Jul 29, 2009 15.89 15.89 15.39 15.51 635,623 -0.46(-2.86%)
Jul 28, 2009 16.79 16.79 15.84 15.97 1,213,175 -1.68(-9.50%)
Jul 27, 2009 17.68 17.78 17.41 17.65 261,918 -0.15(-0.84%)
Jul 24, 2009 17.70 17.84 17.45 17.79 2,219 -0.01(-0.04%)
Jul 23, 2009 17.14 17.85 17.01 17.80 420,120 +0.59(+3.43%)
Jul 22, 2009 16.96 17.31 16.82 17.21 362,836 +0.20(+1.19%)
Jul 21, 2009 17.23 17.47 16.87 17.01 445,497 -0.19(-1.13%)
Jul 20, 2009 16.96 17.36 16.89 17.20 365,518 +0.28(+1.64%)
Jul 17, 2009 17.14 17.14 16.76 16.93 354,707 -0.22(-1.31%)
Jul 16, 2009 16.49 17.23 16.49 17.15 291,848 +0.65(+3.94%)
Jul 15, 2009 16.19 16.57 16.19 16.50 625,747 +0.48(+2.99%)
Jul 14, 2009 15.86 16.02 15.66 16.02 266,064 +0.12(+0.75%)
Jul 13, 2009 15.67 15.91 15.62 15.90 386,725 +0.35(+2.26%)
Jul 10, 2009 15.55 15.70 15.40 15.55 439,697 -0.15(-0.95%)
Jul 09, 2009 15.33 15.81 15.26 15.70 425,504 +0.38(+2.49%)
Jul 08, 2009 15.51 15.66 15.14 15.32 629,870 -0.19(-1.21%)
Jul 07, 2009 15.99 15.99 15.48 15.51 404,208 -0.52(-3.27%)
Jul 06, 2009 16.45 16.45 15.97 16.03 714,199 -0.54(-3.25%)
Jul 02, 2009 16.53 16.63 16.41 16.57 465,430 -0.29(-1.73%)
Jul 01, 2009 16.81 17.11 16.61 16.86 418,013 +0.17(+1.03%)
Jun 30, 2009 16.67 16.87 16.46 16.69 600,977 +0.02(+0.14%)
Jun 29, 2009 16.52 16.79 16.33 16.67 669,909 +0.21(+1.27%)
Jun 26, 2009 16.01 16.55 15.95 16.46 1,408,193 +0.39(+2.42%)
Jun 25, 2009 16.03 16.14 15.92 16.07 435,219 +0.21(+1.32%)
Jun 24, 2009 15.78 16.16 15.71 15.86 420,252 +0.22(+1.39%)
Jun 23, 2009 15.76 15.87 15.47 15.64 540,643 -0.07(-0.48%)
Jun 22, 2009 16.30 16.30 15.64 15.72 503,434 -0.70(-4.24%)
Jun 19, 2009 16.93 16.99 16.29 16.41 659,119 -0.37(-2.23%)
Jun 18, 2009 16.86 16.87 16.51 16.79 372,985 -0.04(-0.27%)
Jun 17, 2009 17.11 17.18 16.70 16.83 607,084 -0.34(-2.00%)
Jun 16, 2009 17.62 17.86 17.12 17.17 457,344 -0.29(-1.67%)
Jun 15, 2009 17.70 17.76 17.16 17.47 339,866 -0.53(-2.95%)
Jun 12, 2009 18.39 18.39 17.82 18.00 488,676 -0.46(-2.47%)
Jun 11, 2009 18.66 18.95 18.37 18.45 401,609 -0.07(-0.40%)
Jun 10, 2009 18.83 18.90 18.21 18.53 332,049 -0.24(-1.28%)
Jun 09, 2009 18.67 19.07 18.45 18.77 407,119 +0.14(+0.76%)
Jun 08, 2009 18.36 18.74 18.18 18.63 278,287 -0.21(-1.11%)
Jun 05, 2009 18.87 19.17 18.66 18.83 531,862 +0.03(+0.16%)
Jun 04, 2009 18.46 18.82 18.21 18.80 482,113 +0.47(+2.57%)
Jun 03, 2009 18.73 18.73 18.06 18.33 416,256 -0.28(-1.49%)
Jun 02, 2009 18.66 19.07 18.45 18.61 573,057 -0.10(-0.52%)
Jun 01, 2009 17.78 18.87 17.78 18.71 373,824 +1.07(+6.06%)
May 29, 2009 17.25 17.74 17.19 17.64 601,369 +0.49(+2.88%)
May 28, 2009 17.44 17.50 16.74 17.14 462,311 -0.24(-1.38%)
May 27, 2009 18.14 18.24 17.31 17.38 515,637 -0.79(-4.36%)
May 26, 2009 16.63 18.22 16.63 18.18 696,802 +1.31(+7.76%)
May 22, 2009 16.98 17.12 16.57 16.87 266,782 +0.04(+0.22%)
May 21, 2009 17.37 17.50 16.55 16.83 422,338 -0.82(-4.62%)
May 20, 2009 17.68 18.12 17.39 17.65 489,240 +0.03(+0.17%)
May 19, 2009 17.43 17.79 17.25 17.62 295,121 +0.15(+0.86%)
May 18, 2009 16.93 17.48 16.93 17.47 275,974 +0.64(+3.78%)
May 15, 2009 16.71 17.20 16.34 16.83 380,042 +0.12(+0.72%)
May 14, 2009 16.64 16.90 16.46 16.71 613,058 +0.08(+0.49%)
May 13, 2009 17.16 17.16 16.42 16.63 553,850 -0.77(-4.43%)
May 12, 2009 17.43 17.77 17.03 17.40 456,220 -0.16(-0.94%)
May 11, 2009 18.27 18.27 17.52 17.56 629,399 -1.05(-5.63%)
May 08, 2009 17.65 18.61 17.50 18.61 650,135 +1.11(+6.32%)
May 07, 2009 18.04 18.22 17.32 17.50 538,755 -0.40(-2.26%)
May 06, 2009 17.93 17.95 17.41 17.91 436,838 +0.19(+1.06%)
May 05, 2009 18.14 18.14 17.47 17.72 390,267 -0.42(-2.31%)
May 04, 2009 17.74 18.15 17.72 18.14 823,998 +0.86(+4.98%)
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.