Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 25.73 25.83 24.85 25.54 316,830 -0.20(-0.77%)
Sep 29, 2009 25.27 25.96 25.06 25.74 235,720 +0.36(+1.40%)
Sep 28, 2009 25.01 25.48 24.70 25.38 290,152 +0.43(+1.70%)
Sep 25, 2009 25.79 25.80 24.85 24.96 215,436 -0.94(-3.63%)
Sep 24, 2009 26.09 26.24 25.68 25.90 447,663 -0.16(-0.61%)
Sep 23, 2009 26.10 26.37 25.84 26.05 272,038 +0.04(+0.15%)
Sep 22, 2009 25.60 26.12 25.51 26.02 271,452 +0.58(+2.30%)
Sep 21, 2009 25.42 25.73 25.28 25.43 211,552 -0.47(-1.80%)
Sep 18, 2009 26.07 26.13 25.60 25.90 505,646 -0.20(-0.76%)
Sep 17, 2009 26.50 26.52 25.91 26.09 578,019 +0.17(+0.65%)
Sep 16, 2009 25.65 26.38 25.51 25.93 275,829 +0.29(+1.12%)
Sep 15, 2009 25.33 25.89 25.23 25.64 210,527 +0.35(+1.37%)
Sep 14, 2009 25.16 25.53 24.90 25.29 189,839 -0.07(-0.27%)
Sep 11, 2009 24.89 25.81 24.77 25.36 402,031 +1.43(+6.00%)
Sep 10, 2009 23.46 23.95 23.27 23.93 436,073 +0.42(+1.77%)
Sep 09, 2009 23.14 23.58 23.08 23.51 507,712 +0.44(+1.89%)
Sep 08, 2009 23.68 23.83 23.04 23.08 511,325 -0.33(-1.40%)
Sep 04, 2009 22.85 23.46 22.71 23.40 271,324 +0.47(+2.07%)
Sep 03, 2009 23.16 23.16 22.72 22.93 217,512 +0.02(+0.09%)
Sep 02, 2009 23.34 23.56 22.83 22.91 395,257 -0.45(-1.91%)
Sep 01, 2009 23.16 23.95 23.13 23.35 648,648 +0.13(+0.55%)
Aug 31, 2009 22.97 23.27 22.62 23.22 444,242 +0.03(+0.13%)
Aug 28, 2009 23.17 23.40 22.85 23.20 243,905 +0.19(+0.82%)
Aug 27, 2009 22.50 23.24 22.47 23.01 327,717 +0.38(+1.66%)
Aug 26, 2009 23.28 23.28 22.45 22.63 323,945 -0.60(-2.60%)
Aug 25, 2009 23.02 23.60 22.91 23.23 387,234 +0.22(+0.95%)
Aug 24, 2009 23.21 23.40 22.93 23.02 286,070 -0.19(-0.81%)
Aug 21, 2009 22.73 23.28 22.51 23.20 314,889 +0.74(+3.30%)
Aug 20, 2009 22.29 22.69 22.25 22.46 318,823 +0.14(+0.62%)
Aug 19, 2009 21.81 22.40 21.76 22.32 390,851 +0.21(+0.94%)
Aug 18, 2009 21.81 22.20 21.81 22.12 166,312 +0.32(+1.45%)
Aug 17, 2009 22.16 22.19 21.65 21.80 255,396 -0.83(-3.67%)
Aug 14, 2009 22.65 22.90 22.34 22.63 451,950 +0.17(+0.75%)
Aug 13, 2009 22.40 22.52 22.11 22.46 234,427 +0.11(+0.49%)
Aug 12, 2009 21.81 22.47 21.79 22.35 277,899 +0.52(+2.40%)
Aug 11, 2009 21.84 22.01 21.67 21.83 298,407 +0.01(+0.05%)
Aug 10, 2009 21.60 22.09 21.42 21.82 441,039 +0.05(+0.23%)
Aug 07, 2009 21.63 21.87 21.42 21.77 210,722 +0.51(+2.42%)
Aug 06, 2009 21.47 21.61 21.14 21.26 182,528 -0.23(-1.06%)
Aug 05, 2009 22.23 22.25 21.37 21.48 210,498 -0.65(-2.95%)
Aug 04, 2009 22.07 22.22 21.68 22.14 238,194 +0.14(+0.63%)
Aug 03, 2009 21.16 22.10 20.87 22.00 418,469 +1.00(+4.76%)
Jul 31, 2009 20.96 21.17 20.79 21.00 271,636 +0.07(+0.33%)
Jul 30, 2009 20.73 21.28 20.73 20.93 229,691 +0.41(+1.98%)
Jul 29, 2009 21.02 21.02 20.36 20.52 480,467 -0.60(-2.86%)
Jul 28, 2009 22.22 22.22 20.95 21.13 917,039 -2.22(-9.50%)
Jul 27, 2009 23.39 23.52 23.04 23.34 197,984 -0.20(-0.84%)
Jul 24, 2009 23.41 23.60 23.09 23.54 1,677 -0.01(-0.04%)
Jul 23, 2009 22.68 23.62 22.50 23.55 317,569 +0.78(+3.43%)
Jul 22, 2009 22.43 22.90 22.25 22.77 274,268 +0.27(+1.19%)
Jul 21, 2009 22.79 23.11 22.32 22.50 336,751 -0.26(-1.13%)
Jul 20, 2009 22.43 22.97 22.34 22.76 276,295 +0.37(+1.63%)
Jul 17, 2009 22.67 22.67 22.17 22.39 268,123 -0.30(-1.31%)
Jul 16, 2009 21.82 22.80 21.82 22.69 220,608 +0.86(+3.94%)
Jul 15, 2009 21.42 21.92 21.42 21.83 473,002 +0.63(+2.99%)
Jul 14, 2009 20.98 21.20 20.71 21.20 201,117 +0.16(+0.75%)
Jul 13, 2009 20.73 21.05 20.66 21.04 292,326 +0.47(+2.26%)
Jul 10, 2009 20.57 20.77 20.37 20.57 332,367 -0.20(-0.95%)
Jul 09, 2009 20.29 20.91 20.19 20.77 321,638 +0.50(+2.49%)
Jul 08, 2009 20.51 20.71 20.03 20.27 476,119 -0.25(-1.21%)
Jul 07, 2009 21.16 21.16 20.47 20.51 305,541 -0.69(-3.27%)
Jul 06, 2009 21.76 21.76 21.13 21.21 539,863 -0.71(-3.25%)
Jul 02, 2009 21.87 22.00 21.71 21.92 351,819 -0.39(-1.73%)
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.