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 (%)
Jun 30, 2010 30.19 30.72 29.82 29.89 187 -0.43(-1.40%)
Jun 29, 2010 30.97 31.02 30.05 30.32 525,048 -1.40(-4.40%)
Jun 25, 2010 31.71 32.15 31.03 31.71 975,141 +0.30(+0.94%)
Jun 24, 2010 32.04 32.08 31.31 31.42 201,675 -0.94(-2.90%)
Jun 23, 2010 32.06 32.66 31.66 32.36 277,044 +0.17(+0.52%)
Jun 22, 2010 33.49 33.67 32.15 32.19 290,088 -1.39(-4.13%)
Jun 21, 2010 33.87 34.48 33.33 33.58 193,285 +0.12(+0.36%)
Jun 18, 2010 33.46 33.81 33.24 33.46 227,531 -0.25(-0.73%)
Jun 17, 2010 33.76 33.80 32.92 33.70 236,776 +0.25(+0.74%)
Jun 16, 2010 33.80 33.80 33.25 33.46 323,797 -0.69(-2.03%)
Jun 15, 2010 33.12 34.25 32.97 34.15 264,779 +1.37(+4.17%)
Jun 14, 2010 33.19 33.62 32.65 32.78 304,021 -0.15(-0.45%)
Jun 11, 2010 32.89 33.48 32.40 32.93 392,277 -0.25(-0.75%)
Jun 10, 2010 31.08 33.18 31.01 33.18 839,565 +3.43(+11.54%)
Jun 09, 2010 29.98 30.58 29.59 29.75 383,710 -0.07(-0.23%)
Jun 08, 2010 30.33 30.47 29.40 29.82 503,402 -0.35(-1.15%)
Jun 07, 2010 31.11 31.12 30.08 30.16 368,623 -0.93(-2.99%)
Jun 04, 2010 31.09 32.31 30.90 31.09 265,924 -1.90(-5.76%)
Jun 03, 2010 32.77 33.28 32.61 32.99 325,708 +0.23(+0.69%)
Jun 02, 2010 31.75 32.77 31.38 32.76 1,212 +1.25(+3.96%)
Jun 01, 2010 31.83 32.52 31.47 31.52 525,605 -0.67(-2.09%)
May 28, 2010 32.19 32.62 31.98 32.19 661,121 -0.13(-0.40%)
May 27, 2010 31.48 32.35 30.97 32.32 363,405 +1.50(+4.88%)
May 26, 2010 30.41 31.34 30.06 30.81 578,239 +0.62(+2.06%)
May 25, 2010 29.42 30.27 28.87 30.19 408,645 -0.15(-0.49%)
May 24, 2010 30.65 31.14 30.22 30.34 512,114 -0.37(-1.19%)
May 21, 2010 29.69 30.76 29.44 30.71 537,126 +0.36(+1.17%)
May 20, 2010 30.45 31.21 30.30 30.35 434,201 -2.20(-6.75%)
May 19, 2010 33.00 33.26 31.67 32.55 522,870 -0.68(-2.05%)
May 18, 2010 33.86 34.25 33.09 33.23 615,536 -0.30(-0.89%)
May 17, 2010 33.76 34.19 32.96 33.53 531,194 +0.01(+0.03%)
May 14, 2010 33.52 34.65 33.14 33.52 285,933 -1.49(-4.27%)
May 13, 2010 35.02 35.45 34.83 35.01 299,980 -0.20(-0.56%)
May 12, 2010 34.62 35.39 34.62 35.21 251,237 +0.77(+2.24%)
May 11, 2010 34.37 34.81 34.12 34.44 520,915 +0.32(+0.93%)
May 10, 2010 34.03 34.17 33.81 34.12 321,214 +2.05(+6.39%)
May 07, 2010 33.29 33.69 31.90 32.07 696,138 -1.41(-4.23%)
May 06, 2010 33.49 36.17 30.37 33.49 101 -1.95(-5.50%)
May 05, 2010 34.99 35.81 34.98 35.44 521,635 +0.04(+0.11%)
May 04, 2010 36.25 36.25 35.09 35.40 285,545 -1.42(-3.87%)
May 03, 2010 35.90 36.88 35.70 36.82 266,210 +1.26(+3.53%)
Apr 30, 2010 37.13 37.57 35.56 35.56 373,298 -1.33(-3.59%)
Apr 29, 2010 36.62 37.01 36.47 36.89 169,998 +0.68(+1.89%)
Apr 28, 2010 36.07 36.43 35.93 36.21 228,965 +0.46(+1.27%)
Apr 27, 2010 37.45 37.85 35.58 35.75 559,379 -1.85(-4.92%)
Apr 26, 2010 37.99 38.55 37.50 37.60 260,224 -0.58(-1.53%)
Apr 23, 2010 37.62 38.25 37.40 38.19 243,184 +0.59(+1.58%)
Apr 22, 2010 36.76 37.62 36.12 37.59 692,346 -0.02(-0.05%)
Apr 21, 2010 37.46 38.18 37.45 37.61 365,128 +0.09(+0.24%)
Apr 20, 2010 37.05 38.72 36.52 37.52 872,549 +1.64(+4.58%)
Apr 19, 2010 35.85 36.12 35.14 35.88 538,228 -0.18(-0.49%)
Apr 16, 2010 36.71 36.94 35.69 36.06 359,862 -0.88(-2.38%)
Apr 15, 2010 36.91 37.31 36.29 36.94 413,171 -0.20(-0.53%)
Apr 14, 2010 36.81 37.22 36.71 37.14 428,542 +0.43(+1.16%)
Apr 13, 2010 36.57 36.78 36.41 36.71 283,076 -0.02(-0.05%)
Apr 12, 2010 36.38 36.76 36.33 36.73 311,865 +0.41(+1.12%)
Apr 09, 2010 35.73 36.33 35.73 36.33 137,575 +0.53(+1.49%)
Apr 08, 2010 35.16 35.95 34.71 35.79 267,907 +0.37(+1.03%)
Apr 07, 2010 35.83 35.99 35.33 35.43 349,715 -0.36(-1.00%)
Apr 06, 2010 35.91 36.12 35.75 35.78 197,192 -0.60(-1.66%)
Apr 05, 2010 35.68 36.42 35.53 36.39 210,745 +0.72(+2.03%)
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.