Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.81 15.47 14.34 14.92 0 -0.31(-2.01%)
Feb 26, 2009 15.99 15.99 15.14 15.23 453,477 -0.55(-3.51%)
Feb 25, 2009 16.16 16.17 15.38 15.78 604,617 -0.65(-3.97%)
Feb 24, 2009 15.51 16.58 15.47 16.44 558,666 +1.16(+7.58%)
Feb 23, 2009 16.77 16.79 15.20 15.28 696,211 -1.46(-8.75%)
Feb 20, 2009 16.58 17.05 16.14 16.74 712,123 -0.21(-1.23%)
Feb 19, 2009 17.51 17.86 16.86 16.95 373,709 -0.42(-2.39%)
Feb 18, 2009 17.70 17.97 17.22 17.37 440,537 -0.28(-1.57%)
Feb 17, 2009 18.10 18.22 17.39 17.64 465,416 -1.14(-6.06%)
Feb 13, 2009 18.45 19.07 18.16 18.78 560,348 +0.38(+2.04%)
Feb 12, 2009 18.67 18.86 17.61 18.41 634,814 -0.55(-2.92%)
Feb 11, 2009 18.66 19.31 18.36 18.96 759,691 +0.45(+2.41%)
Feb 10, 2009 19.37 19.78 18.33 18.51 774,705 -1.04(-5.31%)
Feb 09, 2009 19.22 19.95 19.20 19.55 496,011 +0.12(+0.61%)
Feb 06, 2009 18.95 19.55 18.83 19.44 467,799 +0.56(+2.99%)
Feb 05, 2009 18.11 19.24 18.00 18.87 621,630 +0.66(+3.64%)
Feb 04, 2009 18.08 18.60 17.83 18.21 698,602 +0.23(+1.27%)
Feb 03, 2009 16.97 18.04 16.97 17.98 583,949 +0.93(+5.46%)
Feb 02, 2009 17.00 17.51 16.81 17.05 681,139 -0.19(-1.09%)
Jan 30, 2009 18.41 18.45 17.23 17.24 0 -1.13(-6.14%)
Jan 29, 2009 18.68 19.02 18.21 18.37 513,969 -0.46(-2.47%)
Jan 28, 2009 18.79 19.20 18.57 18.83 881,935 +0.31(+1.66%)
Jan 27, 2009 18.23 19.53 17.33 18.52 1,302,757 +2.27(+13.94%)
Jan 26, 2009 16.24 16.92 15.94 16.26 407,286 +0.03(+0.18%)
Jan 23, 2009 16.06 16.55 15.90 16.23 454,761 -0.20(-1.20%)
Jan 22, 2009 16.57 16.84 15.87 16.43 392,782 -0.34(-2.01%)
Jan 21, 2009 16.13 16.82 15.84 16.76 403,005 +0.71(+4.44%)
Jan 20, 2009 17.53 17.53 15.99 16.05 483,547 -1.33(-7.63%)
Jan 16, 2009 17.38 17.49 16.61 17.38 435,357 +0.28(+1.62%)
Jan 15, 2009 16.76 17.19 16.03 17.10 383,551 +0.37(+2.19%)
Jan 14, 2009 17.11 17.12 16.33 16.73 418,926 -0.35(-2.03%)
Jan 13, 2009 17.06 17.68 17.06 17.08 667,477 -0.43(-2.43%)
Jan 12, 2009 18.27 18.29 17.32 17.51 346,182 -0.62(-3.44%)
Jan 09, 2009 18.98 18.98 17.69 18.13 501,622 -0.93(-4.88%)
Jan 08, 2009 17.96 19.12 17.81 19.06 418,957 +1.08(+6.00%)
Jan 07, 2009 18.95 19.02 17.90 17.98 406,920 -0.96(-5.07%)
Jan 06, 2009 18.28 19.16 17.97 18.94 537,553 +1.00(+5.57%)
Jan 05, 2009 17.83 18.25 17.49 17.94 478,400 +0.06(+0.33%)
Jan 02, 2009 17.07 17.95 16.76 17.88 0 +0.82(+4.81%)
Jan 01, 2009 16.20 17.13 16.20 17.06 0 +0.00(+0.00%)
Dec 31, 2008 16.20 17.13 16.20 17.06 352,605 +1.03(+6.42%)
Dec 30, 2008 15.44 16.08 15.27 16.03 318,955 +0.60(+3.91%)
Dec 29, 2008 15.46 15.46 15.14 15.43 274,453 -0.01(-0.06%)
Dec 26, 2008 15.11 15.53 14.88 15.44 233,989 +0.47(+3.11%)
Dec 24, 2008 14.89 15.09 14.80 14.97 135,707 +0.02(+0.13%)
Dec 23, 2008 14.85 15.29 14.71 14.95 417,741 +0.05(+0.33%)
Dec 22, 2008 15.30 15.30 14.39 14.90 402,645 -0.52(-3.40%)
Dec 19, 2008 15.40 15.74 15.09 15.43 707,250 +0.11(+0.71%)
Dec 18, 2008 15.75 15.80 14.94 15.32 436,645 -0.30(-1.90%)
Dec 17, 2008 15.41 15.80 15.31 15.62 502,398 +0.10(+0.64%)
Dec 16, 2008 14.89 15.55 14.71 15.52 367,981 +0.72(+4.88%)
Dec 15, 2008 15.12 15.47 14.54 14.79 636,077 -0.33(-2.16%)
Dec 12, 2008 14.59 15.28 14.35 15.12 0 +0.20(+1.33%)
Dec 11, 2008 15.09 15.48 14.75 14.92 917,011 -0.32(-2.08%)
Dec 10, 2008 14.61 15.45 14.61 15.24 536,970 +0.81(+5.62%)
Dec 09, 2008 14.51 14.88 14.14 14.43 677,018 -0.20(-1.35%)
Dec 08, 2008 14.08 14.79 13.98 14.63 582,249 +0.85(+6.18%)
Dec 05, 2008 13.40 13.97 12.87 13.77 631,821 +0.31(+2.28%)
Dec 04, 2008 13.78 14.03 13.08 13.47 845,318 -0.59(-4.22%)
Dec 03, 2008 13.63 14.33 13.47 14.06 799,387 -0.06(-0.42%)
Dec 02, 2008 13.55 14.29 13.34 14.12 744,882 +0.83(+6.25%)
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.