Crane Company (NY: CR )

91.90 USD +1.39 (+1.54%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 35.54 35.62 33.92 35.54 619,963 +0.23(+0.65%)
Jul 29, 2010 35.85 36.00 34.71 35.31 458,251 -0.36(-1.01%)
Jul 28, 2010 35.64 35.80 35.21 35.67 841,804 -0.11(-0.31%)
Jul 27, 2010 35.40 36.25 35.32 35.78 1,367,046 +0.92(+2.64%)
Jul 26, 2010 34.53 34.92 34.04 34.86 444,679 +0.59(+1.72%)
Jul 23, 2010 32.57 34.34 32.45 34.27 650,740 +1.48(+4.51%)
Jul 22, 2010 32.12 33.11 32.12 32.79 321,834 +1.08(+3.41%)
Jul 21, 2010 31.51 32.22 31.42 31.71 408,860 +0.39(+1.25%)
Jul 20, 2010 30.23 31.34 30.09 31.32 273,788 +0.54(+1.75%)
Jul 19, 2010 30.10 31.02 30.05 30.78 269,953 +0.75(+2.50%)
Jul 16, 2010 30.03 30.99 29.97 30.03 226,079 -1.14(-3.66%)
Jul 15, 2010 31.43 31.43 30.69 31.17 222,811 -0.28(-0.89%)
Jul 14, 2010 31.35 31.74 31.00 31.45 241,024 -0.06(-0.19%)
Jul 13, 2010 30.87 31.68 30.76 31.51 217,746 +0.44(+1.43%)
Jul 12, 2010 30.91 31.21 30.19 31.07 274,787 -0.11(-0.37%)
Jul 09, 2010 31.18 31.44 30.89 31.18 181,123 +0.25(+0.81%)
Jul 08, 2010 31.00 31.19 30.42 30.93 3,700 +0.23(+0.75%)
Jul 07, 2010 29.09 30.75 29.00 30.70 553,670 +1.73(+5.97%)
Jul 06, 2010 29.77 30.16 28.69 28.97 1,094 -0.24(-0.82%)
Jul 02, 2010 29.21 29.47 28.86 29.21 303,527 -0.07(-0.24%)
Jul 01, 2010 30.19 30.19 28.82 29.28 499,474 -0.93(-3.08%)
Jun 30, 2010 30.51 31.04 30.13 30.21 186 -0.43(-1.40%)
Jun 29, 2010 31.30 31.35 30.36 30.64 519,561 -1.41(-4.40%)
Jun 25, 2010 32.05 32.49 31.36 32.05 964,950 +0.30(+0.94%)
Jun 24, 2010 32.38 32.42 31.64 31.75 199,568 -0.95(-2.91%)
Jun 23, 2010 32.40 33.00 31.99 32.70 274,149 +0.17(+0.52%)
Jun 22, 2010 33.84 34.03 32.49 32.53 287,057 -1.40(-4.13%)
Jun 21, 2010 34.23 34.84 33.68 33.93 191,265 +0.12(+0.35%)
Jun 18, 2010 33.81 34.17 33.60 33.81 225,153 -0.25(-0.73%)
Jun 17, 2010 34.12 34.16 33.27 34.06 234,302 +0.25(+0.74%)
Jun 16, 2010 34.16 34.16 33.60 33.81 320,413 -0.70(-2.03%)
Jun 15, 2010 33.47 34.62 33.32 34.51 262,012 +1.38(+4.17%)
Jun 14, 2010 33.54 33.97 32.99 33.13 300,844 -0.15(-0.45%)
Jun 11, 2010 33.24 33.83 32.74 33.28 388,178 -0.25(-0.75%)
Jun 10, 2010 31.41 33.53 31.34 33.53 830,791 +3.47(+11.54%)
Jun 09, 2010 30.30 30.90 29.90 30.06 379,700 -0.07(-0.23%)
Jun 08, 2010 30.65 30.79 29.71 30.13 498,141 -0.35(-1.15%)
Jun 07, 2010 31.44 31.45 30.40 30.48 364,771 -0.94(-2.99%)
Jun 04, 2010 31.42 32.65 31.23 31.42 263,145 -1.92(-5.76%)
Jun 03, 2010 33.12 33.63 32.95 33.34 322,304 +0.23(+0.69%)
Jun 02, 2010 32.09 33.12 31.71 33.11 1,200 +1.26(+3.96%)
Jun 01, 2010 32.17 32.86 31.80 31.85 520,112 -0.68(-2.09%)
May 28, 2010 32.53 32.96 32.32 32.53 654,212 -0.13(-0.40%)
May 27, 2010 31.81 32.69 31.30 32.66 359,607 +1.52(+4.88%)
May 26, 2010 30.73 31.67 30.38 31.14 572,196 +0.63(+2.06%)
May 25, 2010 29.73 30.59 29.17 30.51 404,375 -0.15(-0.49%)
May 24, 2010 30.97 31.47 30.54 30.66 506,762 -0.37(-1.19%)
May 21, 2010 30.00 31.08 29.75 31.03 531,513 +0.36(+1.17%)
May 20, 2010 30.77 31.54 30.62 30.67 429,663 -2.22(-6.75%)
May 19, 2010 33.35 33.61 32.00 32.89 517,406 -0.69(-2.05%)
May 18, 2010 34.22 34.61 33.44 33.58 609,103 -0.30(-0.89%)
May 17, 2010 34.12 34.55 33.31 33.88 525,643 +0.01(+0.03%)
May 14, 2010 33.87 35.02 33.49 33.87 282,945 -1.51(-4.27%)
May 13, 2010 35.39 35.82 35.20 35.38 296,845 -0.20(-0.56%)
May 12, 2010 34.99 35.76 34.99 35.58 248,612 +0.78(+2.24%)
May 11, 2010 34.73 35.18 34.48 34.80 515,471 +0.32(+0.93%)
May 10, 2010 34.39 34.53 34.17 34.48 317,857 +2.07(+6.39%)
May 07, 2010 33.64 34.05 32.24 32.41 688,863 -1.43(-4.23%)
May 06, 2010 33.84 36.55 30.69 33.84 100 -1.97(-5.50%)
May 05, 2010 35.35 36.19 35.35 35.81 516,184 +0.04(+0.11%)
May 04, 2010 36.63 36.63 35.46 35.77 282,561 -1.44(-3.87%)
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.