Crane Company (NY: CR )

101.97 USD +0.47 (+0.46%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.18 21.39 21.01 21.22 268,797 +0.07(+0.33%)
Jul 30, 2009 20.95 21.50 20.95 21.15 227,291 +0.41(+1.98%)
Jul 29, 2009 21.24 21.24 20.58 20.74 475,446 -0.61(-2.86%)
Jul 28, 2009 22.45 22.45 21.17 21.35 907,455 -2.24(-9.50%)
Jul 27, 2009 23.64 23.77 23.28 23.59 195,915 -0.20(-0.84%)
Jul 24, 2009 23.66 23.85 23.33 23.79 1,660 -0.01(-0.04%)
Jul 23, 2009 22.92 23.87 22.74 23.80 314,250 +0.79(+3.43%)
Jul 22, 2009 22.67 23.14 22.49 23.01 271,402 +0.27(+1.19%)
Jul 21, 2009 23.03 23.35 22.56 22.74 333,232 -0.26(-1.13%)
Jul 20, 2009 22.67 23.21 22.58 23.00 273,408 +0.37(+1.64%)
Jul 17, 2009 22.91 22.91 22.40 22.63 265,321 -0.30(-1.31%)
Jul 16, 2009 22.05 23.04 22.05 22.93 218,303 +0.87(+3.94%)
Jul 15, 2009 21.65 22.15 21.65 22.06 468,059 +0.64(+2.99%)
Jul 14, 2009 21.20 21.42 20.93 21.42 199,016 +0.16(+0.75%)
Jul 13, 2009 20.95 21.27 20.88 21.26 289,271 +0.47(+2.26%)
Jul 10, 2009 20.79 20.99 20.59 20.79 328,894 -0.20(-0.95%)
Jul 09, 2009 20.50 21.13 20.40 20.99 318,277 +0.51(+2.49%)
Jul 08, 2009 20.73 20.93 20.24 20.48 471,143 -0.25(-1.21%)
Jul 07, 2009 21.38 21.38 20.69 20.73 302,348 -0.70(-3.27%)
Jul 06, 2009 21.99 21.99 21.35 21.43 534,221 -0.72(-3.25%)
Jul 02, 2009 22.10 22.23 21.94 22.15 348,142 -0.39(-1.73%)
Jul 01, 2009 22.47 22.87 22.20 22.54 312,674 +0.23(+1.03%)
Jun 30, 2009 22.29 22.55 22.01 22.31 449,531 +0.03(+0.13%)
Jun 29, 2009 22.09 22.45 21.83 22.28 501,092 +0.28(+1.27%)
Jun 26, 2009 21.40 22.13 21.33 22.00 1,053,329 +0.52(+2.42%)
Jun 25, 2009 21.43 21.58 21.29 21.48 325,544 +0.28(+1.32%)
Jun 24, 2009 21.10 21.61 21.00 21.20 314,349 +0.29(+1.39%)
Jun 23, 2009 21.07 21.21 20.68 20.91 404,401 -0.10(-0.48%)
Jun 22, 2009 21.79 21.79 20.91 21.01 376,569 -0.93(-4.24%)
Jun 19, 2009 22.64 22.71 21.78 21.94 493,021 -0.50(-2.23%)
Jun 18, 2009 22.54 22.55 22.07 22.44 278,993 -0.06(-0.27%)
Jun 17, 2009 22.87 22.97 22.32 22.50 454,099 -0.46(-2.00%)
Jun 16, 2009 23.56 23.88 22.89 22.96 342,094 -0.39(-1.67%)
Jun 15, 2009 23.66 23.74 22.94 23.35 254,220 -0.71(-2.95%)
Jun 12, 2009 24.59 24.59 23.82 24.06 365,530 -0.61(-2.47%)
Jun 11, 2009 24.94 25.33 24.56 24.67 300,404 -0.10(-0.40%)
Jun 10, 2009 25.18 25.27 24.35 24.77 248,373 -0.32(-1.28%)
Jun 09, 2009 24.96 25.50 24.66 25.09 304,525 +0.19(+0.76%)
Jun 08, 2009 24.55 25.06 24.31 24.90 208,159 -0.28(-1.11%)
Jun 05, 2009 25.23 25.63 24.94 25.18 397,833 +0.04(+0.16%)
Jun 04, 2009 24.68 25.16 24.35 25.14 360,621 +0.63(+2.57%)
Jun 03, 2009 25.04 25.04 24.15 24.51 311,360 -0.37(-1.49%)
Jun 02, 2009 24.94 25.50 24.67 24.88 428,647 -0.13(-0.52%)
Jun 01, 2009 23.77 25.23 23.77 25.01 279,621 +1.43(+6.06%)
May 29, 2009 23.06 23.71 22.98 23.58 449,824 +0.66(+2.88%)
May 28, 2009 23.31 23.40 22.38 22.92 345,809 -0.32(-1.38%)
May 27, 2009 24.25 24.38 23.14 23.24 385,697 -1.06(-4.36%)
May 26, 2009 22.23 24.36 22.23 24.30 521,208 +1.75(+7.76%)
May 22, 2009 22.70 22.89 22.15 22.55 199,553 +0.05(+0.22%)
May 21, 2009 23.22 23.39 22.13 22.50 315,909 -1.09(-4.62%)
May 20, 2009 23.63 24.23 23.25 23.59 365,952 +0.04(+0.17%)
May 19, 2009 23.30 23.78 23.06 23.55 220,751 +0.20(+0.86%)
May 18, 2009 22.64 23.37 22.63 23.35 206,429 +0.85(+3.78%)
May 15, 2009 22.34 22.99 21.85 22.50 284,272 +0.16(+0.72%)
May 14, 2009 22.24 22.59 22.01 22.34 458,568 +0.11(+0.49%)
May 13, 2009 22.94 22.94 21.95 22.23 414,280 -1.03(-4.43%)
May 12, 2009 23.30 23.75 22.77 23.26 341,253 -0.22(-0.94%)
May 11, 2009 24.42 24.42 23.42 23.48 470,791 -1.40(-5.63%)
May 08, 2009 23.60 24.88 23.39 24.88 486,301 +1.48(+6.32%)
May 07, 2009 24.12 24.36 23.16 23.40 402,989 -0.54(-2.26%)
May 06, 2009 23.97 24.00 23.27 23.94 326,755 +0.25(+1.06%)
May 05, 2009 24.25 24.25 23.35 23.69 291,920 -0.56(-2.31%)
May 04, 2009 23.72 24.26 23.69 24.25 616,351 +1.15(+4.98%)
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.