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 (%)
Oct 31, 2008 11.17 12.36 11.09 12.24 1,495,070 +1.14(+10.24%)
Oct 30, 2008 11.00 11.53 10.85 11.11 1,550,589 +0.35(+3.27%)
Oct 29, 2008 10.51 11.15 10.51 10.76 2,092,176 +0.41(+3.98%)
Oct 28, 2008 10.67 10.77 8.235 10.34 2,575,926 -1.52(-12.80%)
Oct 27, 2008 12.21 12.49 11.86 11.86 684,266 -0.70(-5.54%)
Oct 24, 2008 12.36 12.96 12.11 12.56 594,406 -0.73(-5.52%)
Oct 23, 2008 13.53 13.88 12.75 13.29 498,743 -0.11(-0.84%)
Oct 22, 2008 14.03 14.14 12.97 13.40 490,104 -0.97(-6.76%)
Oct 21, 2008 14.65 14.92 14.38 14.38 369,564 -0.46(-3.12%)
Oct 20, 2008 14.37 15.00 14.32 14.84 746,005 +0.76(+5.36%)
Oct 17, 2008 14.55 14.90 13.97 14.08 865,530 -0.88(-5.85%)
Oct 16, 2008 14.69 15.11 13.61 14.96 1,260,026 +0.26(+1.78%)
Oct 15, 2008 15.91 16.10 14.70 14.70 682,022 -1.48(-9.15%)
Oct 14, 2008 17.88 21.65 15.68 16.18 1,194,855 -0.92(-5.38%)
Oct 13, 2008 15.88 17.10 15.87 17.10 589,536 +1.81(+11.84%)
Oct 10, 2008 15.00 15.95 13.85 15.29 757,413 -0.35(-2.25%)
Oct 09, 2008 16.83 17.30 15.46 15.64 420,806 -0.95(-5.73%)
Oct 08, 2008 17.03 17.60 16.29 16.59 959,072 -0.86(-4.93%)
Oct 07, 2008 19.07 19.31 17.32 17.45 412,447 -1.37(-7.27%)
Oct 06, 2008 19.13 19.30 17.50 18.82 480,014 -0.69(-3.53%)
Oct 03, 2008 20.37 20.60 19.39 19.51 0 -0.53(-2.65%)
Oct 02, 2008 21.42 21.59 20.02 20.04 356,506 -1.56(-7.20%)
Oct 01, 2008 22.10 22.16 21.39 21.59 464,086 -0.63(-2.83%)
Sep 30, 2008 21.74 22.37 21.43 22.22 911,608 +1.04(+4.91%)
Sep 29, 2008 22.97 22.97 21.05 21.18 498,450 -2.15(-9.20%)
Sep 26, 2008 23.64 23.76 23.05 23.33 0 -0.65(-2.71%)
Sep 25, 2008 23.94 24.34 23.83 23.98 315,369 +0.07(+0.28%)
Sep 24, 2008 24.49 24.89 23.78 23.91 432,636 -0.38(-1.57%)
Sep 23, 2008 24.35 24.59 24.03 24.30 424,455 -0.01(-0.06%)
Sep 22, 2008 24.43 25.25 24.30 24.31 364,689 -0.38(-1.55%)
Sep 19, 2008 25.11 25.11 23.75 24.69 0 +0.83(+3.48%)
Sep 18, 2008 24.30 24.46 22.97 23.86 734,442 -0.09(-0.37%)
Sep 17, 2008 24.80 24.93 23.85 23.95 543,751 -1.24(-4.93%)
Sep 16, 2008 24.91 25.28 24.44 25.19 400,625 +0.06(+0.24%)
Sep 15, 2008 25.47 25.81 25.03 25.13 240,332 -1.21(-4.60%)
Sep 12, 2008 25.72 26.37 25.49 26.34 317,635 +0.48(+1.85%)
Sep 11, 2008 25.32 25.87 25.01 25.87 269,520 +0.16(+0.64%)
Sep 10, 2008 25.37 25.79 25.13 25.70 318,462 +0.55(+2.20%)
Sep 09, 2008 26.31 26.51 25.11 25.15 277,010 -1.15(-4.38%)
Sep 08, 2008 25.97 26.71 25.94 26.30 448,006 +0.64(+2.51%)
Sep 05, 2008 25.69 25.73 25.22 25.66 0 -0.22(-0.87%)
Sep 04, 2008 26.55 26.58 25.49 25.88 316,224 -0.89(-3.32%)
Sep 03, 2008 27.04 27.41 26.60 26.77 319,672 -0.30(-1.11%)
Sep 02, 2008 27.83 28.50 26.97 27.07 473,693 -0.40(-1.44%)
Aug 29, 2008 27.90 28.04 27.44 27.47 0 -0.54(-1.92%)
Aug 28, 2008 27.10 28.15 27.10 28.01 562,248 +1.05(+3.88%)
Aug 27, 2008 26.45 27.04 26.43 26.96 419,516 +0.50(+1.89%)
Aug 26, 2008 26.06 26.47 25.89 26.46 336,577 +0.40(+1.52%)
Aug 25, 2008 26.34 26.42 25.87 26.06 471,615 -0.37(-1.39%)
Aug 22, 2008 26.02 26.45 25.99 26.43 0 +0.46(+1.79%)
Aug 21, 2008 26.05 26.25 25.72 25.96 288,010 -0.30(-1.14%)
Aug 20, 2008 25.78 26.30 25.49 26.26 976,988 +0.51(+1.98%)
Aug 19, 2008 26.15 26.17 25.57 25.75 234,463 -0.50(-1.91%)
Aug 18, 2008 26.79 26.80 26.04 26.25 246,895 -0.47(-1.76%)
Aug 15, 2008 26.79 27.03 26.61 26.73 0 +0.07(+0.28%)
Aug 14, 2008 26.40 26.65 26.10 26.65 272,856 +0.23(+0.88%)
Aug 13, 2008 26.67 26.70 26.06 26.42 303,044 -0.27(-1.01%)
Aug 12, 2008 26.43 26.74 26.19 26.69 467,728 +0.26(+0.99%)
Aug 11, 2008 26.37 26.71 26.28 26.43 456,736 +0.03(+0.11%)
Aug 08, 2008 25.62 26.40 25.62 26.40 602,834 +0.84(+3.28%)
Aug 07, 2008 25.94 26.11 25.51 25.56 375,640 -0.53(-2.04%)
Aug 06, 2008 25.87 26.31 25.78 26.09 540,886 -0.02(-0.06%)
Aug 05, 2008 25.94 26.16 25.72 26.11 464,600 +0.52(+2.05%)
Aug 04, 2008 25.79 26.13 25.37 25.58 538,576 -0.22(-0.84%)
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.