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 (%)
May 28, 2010 32.19 32.62 31.98 32.19 661,109 -0.13(-0.40%)
May 27, 2010 31.48 32.35 30.97 32.32 363,398 +1.50(+4.88%)
May 26, 2010 30.41 31.34 30.06 30.82 578,229 +0.62(+2.06%)
May 25, 2010 29.42 30.27 28.87 30.19 408,638 -0.15(-0.49%)
May 24, 2010 30.65 31.14 30.22 30.34 512,105 -0.37(-1.19%)
May 21, 2010 29.69 30.76 29.44 30.71 537,117 +0.36(+1.17%)
May 20, 2010 30.45 31.21 30.30 30.35 434,193 -2.20(-6.75%)
May 19, 2010 33.00 33.26 31.67 32.55 522,861 -0.68(-2.05%)
May 18, 2010 33.86 34.25 33.09 33.23 615,525 -0.30(-0.89%)
May 17, 2010 33.76 34.19 32.96 33.53 531,185 +0.01(+0.03%)
May 14, 2010 33.52 34.65 33.14 33.52 285,928 -1.49(-4.27%)
May 13, 2010 35.02 35.45 34.83 35.01 299,974 -0.20(-0.56%)
May 12, 2010 34.62 35.39 34.62 35.21 251,233 +0.77(+2.24%)
May 11, 2010 34.37 34.81 34.12 34.44 520,906 +0.32(+0.93%)
May 10, 2010 34.03 34.17 33.81 34.12 321,208 +2.05(+6.39%)
May 07, 2010 33.29 33.69 31.90 32.07 696,126 -1.42(-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 35.44 521,626 +0.04(+0.11%)
May 04, 2010 36.25 36.25 35.09 35.40 285,540 -1.43(-3.87%)
May 03, 2010 35.90 36.88 35.70 36.82 266,205 +1.26(+3.53%)
Apr 30, 2010 37.13 37.57 35.56 35.56 373,291 -1.33(-3.59%)
Apr 29, 2010 36.62 37.01 36.48 36.89 169,995 +0.68(+1.89%)
Apr 28, 2010 36.07 36.43 35.93 36.21 228,960 +0.46(+1.27%)
Apr 27, 2010 37.46 37.85 35.58 35.75 559,369 -1.85(-4.92%)
Apr 26, 2010 37.99 38.55 37.50 37.60 260,220 -0.58(-1.53%)
Apr 23, 2010 37.62 38.25 37.41 38.19 243,180 +0.59(+1.58%)
Apr 22, 2010 36.76 37.62 36.12 37.59 692,333 -0.02(-0.05%)
Apr 21, 2010 37.47 38.18 37.46 37.61 365,121 +0.09(+0.24%)
Apr 20, 2010 37.05 38.72 36.52 37.52 872,533 +1.64(+4.58%)
Apr 19, 2010 35.85 36.13 35.14 35.88 538,218 -0.18(-0.49%)
Apr 16, 2010 36.71 36.94 35.69 36.06 359,855 -0.88(-2.38%)
Apr 15, 2010 36.91 37.31 36.29 36.94 413,163 -0.20(-0.53%)
Apr 14, 2010 36.81 37.22 36.71 37.14 428,535 +0.43(+1.16%)
Apr 13, 2010 36.57 36.78 36.41 36.71 283,071 -0.02(-0.05%)
Apr 12, 2010 36.38 36.76 36.33 36.73 311,859 +0.41(+1.12%)
Apr 09, 2010 35.73 36.33 35.73 36.33 137,573 +0.53(+1.49%)
Apr 08, 2010 35.16 35.95 34.71 35.79 267,902 +0.37(+1.03%)
Apr 07, 2010 35.83 35.99 35.33 35.43 349,708 -0.36(-1.00%)
Apr 06, 2010 35.91 36.12 35.75 35.78 197,189 -0.60(-1.66%)
Apr 05, 2010 35.68 36.42 35.54 36.39 210,741 +0.72(+2.03%)
Apr 01, 2010 35.27 35.66 35.66 35.66 242,328 +0.53(+1.52%)
Mar 31, 2010 35.13 35.60 34.88 35.13 266,254 -0.17(-0.48%)
Mar 30, 2010 34.94 35.87 34.94 35.30 460,334 +0.35(+0.99%)
Mar 29, 2010 34.45 35.05 34.23 34.95 306,426 +0.57(+1.67%)
Mar 26, 2010 34.28 34.63 33.98 34.38 253,952 +0.27(+0.78%)
Mar 25, 2010 34.57 34.62 34.07 34.11 211,562 -0.08(-0.23%)
Mar 24, 2010 34.62 34.84 34.18 34.19 195,699 -0.57(-1.65%)
Mar 23, 2010 34.36 34.87 34.18 34.76 214,637 +0.46(+1.33%)
Mar 22, 2010 33.48 34.40 33.43 34.31 169,295 +0.50(+1.49%)
Mar 19, 2010 34.14 34.27 33.55 33.80 399,861 -0.23(-0.67%)
Mar 18, 2010 34.19 34.42 33.94 34.03 130,855 -0.28(-0.81%)
Mar 17, 2010 33.94 34.61 33.94 34.31 259,082 +0.42(+1.23%)
Mar 16, 2010 33.53 33.90 33.29 33.89 125,919 +0.36(+1.06%)
Mar 15, 2010 33.35 33.55 33.29 33.54 140,667 +0.14(+0.41%)
Mar 12, 2010 33.31 33.40 32.94 33.40 116,603 +0.10(+0.30%)
Mar 11, 2010 33.09 33.35 32.88 33.30 114,670 -0.07(-0.21%)
Mar 10, 2010 32.96 33.45 32.69 33.37 212,758 +0.35(+1.05%)
Mar 09, 2010 32.54 33.16 32.10 33.02 269,792 +0.18(+0.54%)
Mar 08, 2010 32.98 33.24 32.75 32.84 123,881 -0.15(-0.45%)
Mar 05, 2010 33.08 33.48 32.84 32.99 263,520 +0.11(+0.33%)
Mar 04, 2010 32.92 33.09 32.64 32.88 212,452 +0.24(+0.73%)
Mar 03, 2010 32.50 32.95 32.36 32.65 220,666 +0.18(+0.54%)
Mar 02, 2010 32.27 32.79 32.15 32.47 251,746 +0.28(+0.86%)
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.