Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 37.13 37.57 35.56 35.56 373,298 -1.33(-3.59%)
Apr 29, 2010 36.62 37.01 36.47 36.89 169,998 +0.68(+1.89%)
Apr 28, 2010 36.07 36.43 35.93 36.21 228,965 +0.46(+1.27%)
Apr 27, 2010 37.45 37.85 35.58 35.75 559,379 -1.85(-4.92%)
Apr 26, 2010 37.99 38.55 37.50 37.60 260,224 -0.58(-1.53%)
Apr 23, 2010 37.62 38.25 37.40 38.19 243,184 +0.59(+1.58%)
Apr 22, 2010 36.76 37.62 36.12 37.59 692,346 -0.02(-0.05%)
Apr 21, 2010 37.46 38.18 37.45 37.61 365,128 +0.09(+0.24%)
Apr 20, 2010 37.05 38.72 36.52 37.52 872,549 +1.64(+4.58%)
Apr 19, 2010 35.85 36.12 35.14 35.88 538,228 -0.18(-0.49%)
Apr 16, 2010 36.71 36.94 35.69 36.06 359,862 -0.88(-2.38%)
Apr 15, 2010 36.91 37.31 36.29 36.94 413,171 -0.20(-0.53%)
Apr 14, 2010 36.81 37.22 36.71 37.14 428,542 +0.43(+1.16%)
Apr 13, 2010 36.57 36.78 36.41 36.71 283,076 -0.02(-0.05%)
Apr 12, 2010 36.38 36.76 36.33 36.73 311,865 +0.41(+1.12%)
Apr 09, 2010 35.73 36.33 35.73 36.33 137,575 +0.53(+1.49%)
Apr 08, 2010 35.16 35.95 34.71 35.79 267,907 +0.37(+1.03%)
Apr 07, 2010 35.83 35.99 35.33 35.43 349,715 -0.36(-1.00%)
Apr 06, 2010 35.91 36.12 35.75 35.78 197,192 -0.60(-1.66%)
Apr 05, 2010 35.68 36.42 35.53 36.39 210,745 +0.72(+2.03%)
Apr 01, 2010 35.27 35.66 35.66 35.66 242,332 +0.53(+1.52%)
Mar 31, 2010 35.13 35.60 34.88 35.13 266,258 -0.17(-0.48%)
Mar 30, 2010 34.94 35.87 34.94 35.30 460,342 +0.35(+0.99%)
Mar 29, 2010 34.45 35.05 34.23 34.95 306,431 +0.57(+1.67%)
Mar 26, 2010 34.28 34.63 33.98 34.38 253,957 +0.27(+0.78%)
Mar 25, 2010 34.56 34.62 34.07 34.11 211,566 -0.08(-0.23%)
Mar 24, 2010 34.61 34.84 34.18 34.19 195,703 -0.57(-1.65%)
Mar 23, 2010 34.36 34.87 34.18 34.76 214,641 +0.46(+1.33%)
Mar 22, 2010 33.48 34.40 33.43 34.31 169,298 +0.50(+1.49%)
Mar 19, 2010 34.14 34.27 33.55 33.80 399,868 -0.23(-0.67%)
Mar 18, 2010 34.19 34.42 33.94 34.03 130,857 -0.28(-0.81%)
Mar 17, 2010 33.94 34.61 33.94 34.31 259,086 +0.42(+1.23%)
Mar 16, 2010 33.53 33.90 33.29 33.89 125,922 +0.36(+1.06%)
Mar 15, 2010 33.35 33.55 33.29 33.54 140,670 +0.14(+0.41%)
Mar 12, 2010 33.31 33.40 32.94 33.40 116,605 +0.10(+0.30%)
Mar 11, 2010 33.09 33.35 32.88 33.30 114,672 -0.07(-0.21%)
Mar 10, 2010 32.96 33.45 32.69 33.37 212,762 +0.35(+1.05%)
Mar 09, 2010 32.54 33.16 32.10 33.02 269,797 +0.18(+0.54%)
Mar 08, 2010 32.98 33.24 32.75 32.84 123,883 -0.15(-0.45%)
Mar 05, 2010 33.08 33.48 32.84 32.99 263,525 +0.11(+0.33%)
Mar 04, 2010 32.92 33.09 32.64 32.88 212,456 +0.24(+0.73%)
Mar 03, 2010 32.50 32.95 32.36 32.65 220,670 +0.18(+0.54%)
Mar 02, 2010 32.27 32.79 32.15 32.47 251,751 +0.28(+0.86%)
Mar 01, 2010 31.53 32.26 31.05 32.19 452,297 +0.85(+2.72%)
Feb 26, 2010 31.32 31.41 30.95 31.34 348,334 +0.14(+0.44%)
Feb 25, 2010 31.17 31.28 30.84 31.20 384,016 -0.44(-1.38%)
Feb 24, 2010 31.65 31.93 31.41 31.64 262,811 -0.01(-0.03%)
Feb 23, 2010 32.28 32.43 31.62 31.65 128,704 -0.66(-2.05%)
Feb 22, 2010 32.38 32.64 32.14 32.31 140,714 -0.16(-0.49%)
Feb 19, 2010 32.68 32.88 32.29 32.47 226,219 -0.38(-1.14%)
Feb 18, 2010 32.88 33.04 32.46 32.84 363,461 +0.05(+0.15%)
Feb 17, 2010 31.37 33.27 31.14 32.79 824,365 +1.49(+4.77%)
Feb 16, 2010 30.94 31.36 30.88 31.30 186,962 +0.50(+1.64%)
Feb 12, 2010 30.38 30.79 30.79 30.79 342,883 -0.06(-0.19%)
Feb 11, 2010 30.17 31.06 29.95 30.85 294,788 +0.66(+2.20%)
Feb 10, 2010 30.34 30.64 29.92 30.19 215,289 -0.34(-1.10%)
Feb 09, 2010 30.54 30.69 30.09 30.53 207,693 +0.42(+1.38%)
Feb 08, 2010 30.38 30.39 29.85 30.11 220,653 -0.20(-0.65%)
Feb 05, 2010 30.63 30.89 29.70 30.31 320,356 -0.47(-1.51%)
Feb 04, 2010 31.22 31.50 30.77 30.77 295,205 -0.88(-2.78%)
Feb 03, 2010 32.15 32.35 31.42 31.66 357,137 -0.62(-1.93%)
Feb 02, 2010 30.87 32.41 30.83 32.28 616,274 +1.88(+6.18%)
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.