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 (%)
Sep 30, 2010 28.94 29.61 28.79 28.94 1,573 -0.23(-0.78%)
Sep 29, 2010 28.79 29.38 28.61 29.17 370,151 +0.38(+1.33%)
Sep 28, 2010 28.92 28.96 28.14 28.79 300,021 -0.08(-0.29%)
Sep 27, 2010 28.83 29.02 28.61 28.87 178,253 -0.02(-0.05%)
Sep 24, 2010 28.47 28.94 28.42 28.89 154,812 +0.90(+3.22%)
Sep 23, 2010 28.26 28.58 27.93 27.99 220,042 -0.60(-2.11%)
Sep 22, 2010 28.88 29.06 28.11 28.59 423,135 -0.46(-1.58%)
Sep 21, 2010 28.97 29.34 28.90 29.05 613,080 -0.08(-0.26%)
Sep 20, 2010 28.65 29.23 28.38 29.12 440,215 +0.56(+1.98%)
Sep 17, 2010 28.56 28.87 28.26 28.56 782,110 -0.21(-0.72%)
Sep 15, 2010 28.70 29.08 28.51 28.77 468,177 -0.27(-0.92%)
Sep 14, 2010 29.02 29.48 28.99 29.03 365,555 -0.14(-0.47%)
Sep 13, 2010 29.25 29.43 29.06 29.17 353,112 +0.32(+1.11%)
Sep 10, 2010 28.38 29.02 28.30 28.85 389,191 +0.50(+1.75%)
Sep 09, 2010 28.75 28.78 28.16 28.35 279,250 +0.08(+0.30%)
Sep 08, 2010 27.64 28.54 27.63 28.27 404,205 +0.76(+2.74%)
Sep 07, 2010 28.09 28.20 27.40 27.52 285,305 -0.77(-2.72%)
Sep 03, 2010 28.22 28.33 27.85 28.29 345,991 +0.59(+2.15%)
Sep 02, 2010 27.10 27.76 26.91 27.69 312,093 +0.63(+2.31%)
Sep 01, 2010 26.43 27.13 25.71 27.07 415,037 +1.21(+4.66%)
Aug 31, 2010 25.84 26.13 25.48 25.86 524 -0.11(-0.44%)
Aug 30, 2010 26.16 26.42 25.96 25.97 393,140 -0.26(-0.99%)
Aug 27, 2010 26.23 26.37 25.37 26.23 404,501 +0.44(+1.72%)
Aug 26, 2010 25.87 26.01 25.34 25.79 1,187 +0.31(+1.22%)
Aug 25, 2010 25.05 25.92 24.77 25.48 546,385 +0.14(+0.57%)
Aug 24, 2010 25.59 25.65 25.00 25.34 615,432 -0.76(-2.90%)
Aug 23, 2010 27.00 27.10 26.08 26.09 445,364 -0.71(-2.66%)
Aug 20, 2010 26.62 26.86 26.28 26.81 350,413 +0.02(+0.08%)
Aug 19, 2010 27.19 27.48 26.67 26.78 449,337 -0.67(-2.46%)
Aug 18, 2010 27.30 27.61 26.98 27.46 420,104 +0.16(+0.58%)
Aug 17, 2010 27.00 27.88 26.99 27.30 651,017 +0.60(+2.24%)
Aug 16, 2010 26.39 26.75 26.21 26.70 447,845 +0.18(+0.69%)
Aug 13, 2010 26.52 26.77 26.44 26.52 315,699 -0.20(-0.74%)
Aug 12, 2010 26.32 26.82 26.04 26.72 583,441 -0.23(-0.84%)
Aug 11, 2010 27.25 27.72 26.77 26.94 1,099,684 -0.99(-3.55%)
Aug 10, 2010 27.33 28.06 27.28 27.94 1,001,033 +0.20(+0.71%)
Aug 09, 2010 27.77 27.87 27.58 27.74 416,150 +0.08(+0.30%)
Aug 06, 2010 27.66 27.72 26.87 27.66 924,689 +0.05(+0.19%)
Aug 05, 2010 27.45 27.97 27.44 27.60 372,573 -0.14(-0.52%)
Aug 04, 2010 27.60 27.90 27.50 27.75 377,486 +0.32(+1.16%)
Aug 03, 2010 27.25 27.67 26.94 27.43 405,237 +0.01(+0.03%)
Aug 02, 2010 27.59 27.79 27.27 27.42 454,686 +0.49(+1.83%)
Jul 30, 2010 26.93 26.99 25.70 26.93 818,245 +0.17(+0.65%)
Jul 29, 2010 27.16 27.28 26.30 26.75 604,813 -0.27(-1.01%)
Jul 28, 2010 27.00 27.12 26.68 27.03 1,111,037 -0.08(-0.31%)
Jul 27, 2010 26.82 27.47 26.76 27.11 1,804,267 +0.70(+2.64%)
Jul 26, 2010 26.16 26.46 25.79 26.41 586,900 +0.45(+1.72%)
Jul 23, 2010 24.68 26.02 24.59 25.97 858,865 +1.12(+4.51%)
Jul 22, 2010 24.34 25.09 24.34 24.84 424,765 +0.82(+3.41%)
Jul 21, 2010 23.87 24.41 23.81 24.03 539,625 +0.30(+1.25%)
Jul 20, 2010 22.90 23.75 22.80 23.73 361,353 +0.41(+1.75%)
Jul 19, 2010 22.81 23.50 22.77 23.32 356,291 +0.57(+2.50%)
Jul 16, 2010 22.75 23.48 22.71 22.75 298,385 -0.86(-3.66%)
Jul 15, 2010 23.81 23.81 23.25 23.62 294,072 -0.21(-0.89%)
Jul 14, 2010 23.75 24.05 23.49 23.83 318,110 -0.05(-0.19%)
Jul 13, 2010 23.39 24.00 23.31 23.87 287,387 +0.34(+1.43%)
Jul 12, 2010 23.42 23.65 22.87 23.54 362,671 -0.09(-0.37%)
Jul 09, 2010 23.62 23.82 23.40 23.62 239,051 +0.19(+0.81%)
Jul 08, 2010 23.49 23.63 23.05 23.43 4,883 +0.17(+0.75%)
Jul 07, 2010 22.04 23.30 21.97 23.26 730,749 +1.31(+5.97%)
Jul 06, 2010 22.56 22.85 21.74 21.95 1,443 -0.18(-0.82%)
Jul 02, 2010 22.13 22.33 21.87 22.13 400,603 -0.05(-0.24%)
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.