Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.31 22.99 22.31 22.83 701,693 +0.52(+2.35%)
Jan 28, 2010 23.05 23.17 22.31 22.31 420,229 -0.70(-3.06%)
Jan 27, 2010 22.75 23.11 22.35 23.01 477,544 +0.23(+1.02%)
Jan 26, 2010 23.79 23.79 21.96 22.78 1,681,290 -1.11(-4.66%)
Jan 25, 2010 23.84 24.03 23.29 23.89 360,390 +0.27(+1.14%)
Jan 22, 2010 24.19 24.37 23.54 23.62 261,668 -0.65(-2.68%)
Jan 21, 2010 24.83 24.98 24.04 24.27 289,608 -0.60(-2.41%)
Jan 20, 2010 24.74 24.96 24.47 24.87 246,616 -0.07(-0.27%)
Jan 19, 2010 24.53 25.01 24.31 24.94 148,548 +0.46(+1.89%)
Jan 15, 2010 24.80 24.47 24.47 24.47 240,508 -0.45(-1.80%)
Jan 14, 2010 24.51 25.01 24.30 24.92 272,247 +0.17(+0.70%)
Jan 13, 2010 24.59 24.83 24.38 24.75 151,911 +0.19(+0.79%)
Jan 12, 2010 25.19 25.19 24.46 24.56 356,580 -0.90(-3.53%)
Jan 11, 2010 25.42 25.67 25.03 25.45 385,996 +0.22(+0.86%)
Jan 08, 2010 24.62 25.31 24.57 25.24 529,040 +0.55(+2.21%)
Jan 07, 2010 24.57 24.89 24.56 24.69 537,346 -0.01(-0.03%)
Jan 06, 2010 24.27 24.95 24.27 24.70 491,998 +0.57(+2.36%)
Jan 05, 2010 23.41 24.18 23.23 24.13 377,717 +0.73(+3.13%)
Jan 04, 2010 23.09 23.43 23.09 23.40 155,508 +0.49(+2.16%)
Dec 31, 2009 23.23 22.90 22.90 22.90 262,700 -0.39(-1.67%)
Dec 30, 2009 23.54 23.59 23.22 23.29 158,717 -0.30(-1.27%)
Dec 29, 2009 23.95 24.01 23.52 23.59 98,282 -0.25(-1.07%)
Dec 28, 2009 24.16 24.24 23.73 23.85 274,568 -0.25(-1.02%)
Dec 24, 2009 23.67 24.11 23.62 24.09 134,169 +0.52(+2.22%)
Dec 23, 2009 23.42 23.79 23.34 23.57 367,533 +0.22(+0.93%)
Dec 22, 2009 23.15 23.38 22.99 23.35 299,832 +0.31(+1.36%)
Dec 21, 2009 22.90 23.19 22.90 23.04 236,073 +0.28(+1.25%)
Dec 18, 2009 22.90 23.02 22.71 22.75 798,728 -0.10(-0.43%)
Dec 17, 2009 22.81 23.05 22.69 22.85 436,264 -0.26(-1.13%)
Dec 16, 2009 23.05 23.19 22.99 23.11 364,536 +0.11(+0.49%)
Dec 15, 2009 22.71 23.10 22.51 23.00 517,046 +0.27(+1.18%)
Dec 14, 2009 22.69 22.78 22.57 22.73 379,443 +0.31(+1.37%)
Dec 11, 2009 22.05 22.69 21.98 22.43 525,645 +0.58(+2.67%)
Dec 10, 2009 21.89 22.31 21.70 21.84 466,144 +0.04(+0.21%)
Dec 09, 2009 21.80 21.89 21.34 21.80 320,434 -0.03(-0.14%)
Dec 08, 2009 21.76 22.21 21.42 21.83 442,840 -0.07(-0.34%)
Dec 07, 2009 21.40 22.15 21.40 21.90 336,284 +0.22(+1.04%)
Dec 04, 2009 21.14 21.74 21.14 21.68 522,057 +0.64(+3.02%)
Dec 03, 2009 21.38 21.59 20.97 21.04 227,709 -0.28(-1.33%)
Dec 02, 2009 21.10 21.52 21.10 21.33 327,200 +0.13(+0.64%)
Dec 01, 2009 21.01 21.32 20.90 21.19 580,393 +0.28(+1.36%)
Nov 30, 2009 20.95 20.95 20.45 20.91 450,332 -0.14(-0.68%)
Nov 27, 2009 20.81 21.37 20.79 21.05 122,624 -0.61(-2.80%)
Nov 25, 2009 21.62 21.76 21.35 21.65 190,882 -0.02(-0.07%)
Nov 24, 2009 21.55 21.84 21.18 21.67 373,883 +0.19(+0.87%)
Nov 23, 2009 21.34 21.88 21.34 21.48 359,748 +0.22(+1.02%)
Nov 20, 2009 21.30 21.45 20.95 21.27 348,494 -0.28(-1.28%)
Nov 19, 2009 21.92 22.12 21.28 21.54 359,647 -0.53(-2.41%)
Nov 18, 2009 22.44 22.44 22.02 22.07 215,303 -0.33(-1.47%)
Nov 17, 2009 22.17 22.45 21.97 22.40 301,958 +0.19(+0.84%)
Nov 16, 2009 21.83 22.38 21.83 22.22 561,180 +0.51(+2.34%)
Nov 13, 2009 21.59 21.79 21.34 21.71 466,280 +0.15(+0.69%)
Nov 12, 2009 22.10 22.10 21.46 21.56 580,942 -0.58(-2.63%)
Nov 11, 2009 22.55 22.55 21.99 22.14 326,026 -0.23(-1.04%)
Nov 10, 2009 22.25 22.59 22.19 22.37 416,612 +0.06(+0.27%)
Nov 09, 2009 21.98 22.34 21.87 22.31 488,197 +0.49(+2.23%)
Nov 06, 2009 21.95 22.25 21.69 21.83 371,755 -0.28(-1.29%)
Nov 05, 2009 21.26 22.19 21.21 22.11 512,513 +0.89(+4.19%)
Nov 04, 2009 21.30 21.80 21.14 21.22 608,094 +0.20(+0.96%)
Nov 03, 2009 20.83 21.05 20.59 21.02 958,129 +0.11(+0.54%)
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.