Crane Company (NY: CR )

93.12 USD +1.03 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 35.50 35.98 35.25 35.50 263,476 -0.17(-0.48%)
Mar 30, 2010 35.31 36.25 35.31 35.67 455,531 +0.35(+0.99%)
Mar 29, 2010 34.81 35.42 34.59 35.32 303,229 +0.58(+1.67%)
Mar 26, 2010 34.64 35.00 34.34 34.74 251,303 +0.27(+0.78%)
Mar 25, 2010 34.93 34.99 34.43 34.47 209,355 -0.08(-0.23%)
Mar 24, 2010 34.98 35.21 34.54 34.55 193,658 -0.58(-1.65%)
Mar 23, 2010 34.72 35.24 34.54 35.13 212,398 +0.46(+1.33%)
Mar 22, 2010 33.83 34.76 33.78 34.67 167,529 +0.51(+1.49%)
Mar 19, 2010 34.50 34.63 33.90 34.16 395,689 -0.23(-0.67%)
Mar 18, 2010 34.55 34.78 34.30 34.39 129,490 -0.28(-0.81%)
Mar 17, 2010 34.30 34.97 34.30 34.67 256,379 +0.42(+1.23%)
Mar 16, 2010 33.88 34.26 33.64 34.25 124,606 +0.36(+1.06%)
Mar 15, 2010 33.70 33.90 33.64 33.89 139,200 +0.14(+0.41%)
Mar 12, 2010 33.66 33.75 33.29 33.75 115,387 +0.10(+0.30%)
Mar 11, 2010 33.44 33.70 33.23 33.65 113,474 -0.07(-0.21%)
Mar 10, 2010 33.31 33.80 33.03 33.72 210,539 +0.35(+1.05%)
Mar 09, 2010 32.88 33.51 32.44 33.37 266,978 +0.18(+0.54%)
Mar 08, 2010 33.33 33.59 33.10 33.19 122,589 -0.15(-0.45%)
Mar 05, 2010 33.43 33.83 33.19 33.34 260,771 +0.11(+0.33%)
Mar 04, 2010 33.27 33.44 32.98 33.23 210,236 +0.24(+0.73%)
Mar 03, 2010 32.84 33.30 32.70 32.99 218,364 +0.18(+0.54%)
Mar 02, 2010 32.61 33.14 32.49 32.81 249,120 +0.28(+0.86%)
Mar 01, 2010 31.86 32.60 31.38 32.53 447,570 +0.86(+2.72%)
Feb 26, 2010 31.65 31.74 31.28 31.67 344,694 +0.14(+0.44%)
Feb 25, 2010 31.50 31.61 31.17 31.53 380,003 -0.44(-1.38%)
Feb 24, 2010 31.98 32.27 31.74 31.97 260,065 -0.01(-0.03%)
Feb 23, 2010 32.62 32.77 31.95 31.98 127,359 -0.67(-2.05%)
Feb 22, 2010 32.72 32.98 32.48 32.65 139,244 -0.16(-0.49%)
Feb 19, 2010 33.03 33.23 32.63 32.81 223,855 -0.38(-1.14%)
Feb 18, 2010 33.23 33.39 32.80 33.19 359,663 +0.05(+0.15%)
Feb 17, 2010 31.70 33.62 31.47 33.14 815,750 +1.51(+4.77%)
Feb 16, 2010 31.27 31.69 31.21 31.63 185,008 +0.51(+1.64%)
Feb 12, 2010 30.70 31.12 31.12 31.12 339,300 -0.06(-0.19%)
Feb 11, 2010 30.49 31.39 30.27 31.18 291,708 +0.67(+2.20%)
Feb 10, 2010 30.66 30.96 30.24 30.51 213,039 -0.34(-1.10%)
Feb 09, 2010 30.86 31.01 30.41 30.85 205,523 +0.42(+1.38%)
Feb 08, 2010 30.70 30.71 30.17 30.43 218,347 -0.20(-0.65%)
Feb 05, 2010 30.95 31.21 30.01 30.63 317,008 -0.47(-1.51%)
Feb 04, 2010 31.55 31.83 31.10 31.10 292,120 -0.89(-2.78%)
Feb 03, 2010 32.49 32.69 31.75 31.99 353,405 -0.63(-1.93%)
Feb 02, 2010 31.20 32.75 31.16 32.62 609,834 +1.90(+6.18%)
Feb 01, 2010 30.69 31.17 30.37 30.72 422,361 +0.20(+0.66%)
Jan 29, 2010 29.83 30.73 29.83 30.52 524,867 +0.70(+2.35%)
Jan 28, 2010 30.81 30.98 29.82 29.82 314,332 -0.94(-3.06%)
Jan 27, 2010 30.41 30.89 29.88 30.76 357,203 +0.31(+1.02%)
Jan 26, 2010 31.81 31.81 29.36 30.45 1,257,605 -1.49(-4.66%)
Jan 25, 2010 31.87 32.13 31.13 31.94 269,572 +0.36(+1.14%)
Jan 22, 2010 32.34 32.58 31.47 31.58 195,728 -0.87(-2.68%)
Jan 21, 2010 33.20 33.39 32.14 32.45 216,627 -0.80(-2.41%)
Jan 20, 2010 33.07 33.37 32.71 33.25 184,469 -0.09(-0.27%)
Jan 19, 2010 32.79 33.43 32.50 33.34 111,114 +0.62(+1.89%)
Jan 15, 2010 33.15 32.72 32.72 32.72 179,900 -0.60(-1.80%)
Jan 14, 2010 32.77 33.44 32.48 33.32 203,641 +0.23(+0.70%)
Jan 13, 2010 32.88 33.20 32.59 33.09 113,630 +0.26(+0.79%)
Jan 12, 2010 33.67 33.67 32.70 32.83 266,722 -1.20(-3.53%)
Jan 11, 2010 33.99 34.32 33.46 34.03 288,725 +0.29(+0.86%)
Jan 08, 2010 32.92 33.84 32.85 33.74 395,722 +0.73(+2.21%)
Jan 07, 2010 32.85 33.28 32.84 33.01 401,935 -0.01(-0.03%)
Jan 06, 2010 32.45 33.36 32.45 33.02 368,015 +0.76(+2.36%)
Jan 05, 2010 31.30 32.32 31.06 32.26 282,533 +0.98(+3.13%)
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.