Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 47.23 47.98 47.09 47.49 480,827 +1.92(+4.21%)
Nov 29, 2011 44.91 45.76 44.64 45.57 256,053 +0.81(+1.81%)
Nov 28, 2011 44.56 45.48 44.32 44.76 346,817 +1.80(+4.19%)
Nov 25, 2011 42.95 43.83 42.88 42.96 120,807 -0.11(-0.25%)
Nov 23, 2011 43.92 44.02 42.89 43.07 184,790 -1.25(-2.81%)
Nov 22, 2011 44.49 45.52 43.81 44.31 195,215 +0.01(+0.02%)
Nov 21, 2011 44.39 44.63 43.83 44.30 288,553 -0.84(-1.86%)
Nov 18, 2011 45.32 45.62 44.95 45.14 165,436 +0.18(+0.40%)
Nov 17, 2011 46.08 46.08 44.72 44.97 194,890 -1.11(-2.41%)
Nov 16, 2011 45.92 47.44 45.82 46.07 312,321 -0.38(-0.81%)
Nov 15, 2011 45.24 46.79 45.06 46.45 186,415 +1.01(+2.22%)
Nov 14, 2011 45.33 45.90 44.99 45.44 133,831 -0.33(-0.71%)
Nov 11, 2011 45.19 46.09 44.84 45.77 155,000 +1.39(+3.12%)
Nov 10, 2011 44.47 44.77 43.88 44.38 146,982 +0.65(+1.49%)
Nov 09, 2011 44.30 45.01 43.31 43.73 211,152 -2.30(-4.99%)
Nov 08, 2011 45.63 46.19 44.79 46.02 145,841 +0.57(+1.26%)
Nov 07, 2011 45.74 45.74 44.30 45.45 167,008 -0.01(-0.02%)
Nov 04, 2011 45.11 45.65 44.29 45.46 202,821 +0.23(+0.50%)
Nov 03, 2011 44.33 45.39 43.83 45.23 308,068 +1.59(+3.65%)
Nov 02, 2011 43.19 43.97 42.85 43.64 248,558 +1.28(+3.01%)
Nov 01, 2011 42.58 43.80 42.06 42.36 360,398 -1.29(-2.95%)
Oct 31, 2011 43.69 44.86 43.22 43.65 261,225 -0.87(-1.96%)
Oct 28, 2011 44.91 45.13 44.17 44.52 316,692 -0.52(-1.16%)
Oct 27, 2011 45.39 46.09 44.34 45.04 402,429 +1.20(+2.73%)
Oct 26, 2011 44.00 44.28 42.95 43.85 365,665 +0.58(+1.35%)
Oct 25, 2011 43.21 44.48 41.59 43.26 506,726 -0.04(-0.09%)
Oct 24, 2011 42.33 43.62 42.07 43.30 307,102 +1.27(+3.01%)
Oct 21, 2011 41.46 42.08 41.09 42.04 173,987 +0.95(+2.31%)
Oct 20, 2011 40.67 41.27 40.01 41.09 259,298 +0.52(+1.29%)
Oct 19, 2011 40.83 41.56 40.43 40.56 197,412 -0.38(-0.92%)
Oct 18, 2011 39.59 41.40 39.18 40.94 281,429 +1.53(+3.89%)
Oct 17, 2011 40.42 40.54 39.22 39.40 183,703 -1.31(-3.21%)
Oct 14, 2011 40.71 41.03 40.00 40.71 143,723 +0.55(+1.38%)
Oct 13, 2011 39.69 40.39 39.25 40.16 201,091 +0.06(+0.15%)
Oct 12, 2011 39.12 40.64 39.12 40.10 197,272 +1.25(+3.21%)
Oct 11, 2011 38.23 39.12 38.23 38.85 155,252 +0.27(+0.69%)
Oct 10, 2011 38.56 38.60 38.01 38.58 290,925 +1.00(+2.66%)
Oct 07, 2011 38.82 38.85 37.24 37.58 273,716 -1.07(-2.76%)
Oct 06, 2011 38.35 38.70 37.98 38.65 191,111 +1.16(+3.09%)
Oct 05, 2011 35.93 37.83 35.58 37.49 350,551 +1.67(+4.67%)
Oct 04, 2011 33.30 35.88 32.88 35.82 318,418 +2.15(+6.38%)
Oct 03, 2011 35.17 35.69 33.65 33.67 262,867 -1.64(-4.65%)
Sep 30, 2011 35.88 36.21 35.25 35.32 223,742 -1.32(-3.59%)
Sep 29, 2011 36.24 36.84 35.59 36.63 261,109 +1.13(+3.18%)
Sep 28, 2011 37.34 37.47 35.43 35.51 193,980 -1.62(-4.37%)
Sep 27, 2011 37.42 38.14 36.85 37.13 178,179 +0.64(+1.76%)
Sep 26, 2011 36.08 36.60 34.99 36.48 137,064 +0.80(+2.25%)
Sep 23, 2011 35.34 35.97 35.04 35.68 229,764 +0.15(+0.42%)
Sep 22, 2011 35.73 36.02 34.73 35.53 270,414 -1.27(-3.44%)
Sep 21, 2011 38.66 38.92 36.80 36.80 155,351 -1.93(-4.98%)
Sep 20, 2011 39.88 40.18 38.72 38.73 197,667 -0.87(-2.20%)
Sep 19, 2011 39.47 39.92 38.81 39.60 172,715 -0.75(-1.86%)
Sep 16, 2011 40.81 41.19 39.99 40.35 466,081 -0.39(-0.95%)
Sep 15, 2011 40.49 40.97 39.86 40.74 127,669 +0.73(+1.83%)
Sep 14, 2011 39.10 40.40 38.23 40.01 332,202 +1.20(+3.09%)
Sep 13, 2011 37.87 38.93 37.66 38.81 151,403 +1.12(+2.97%)
Sep 12, 2011 37.43 38.23 36.92 37.69 228,066 -0.36(-0.94%)
Sep 09, 2011 38.94 39.15 37.67 38.05 212,194 -1.39(-3.51%)
Sep 08, 2011 39.92 40.25 39.20 39.43 156,375 -0.80(-1.99%)
Sep 07, 2011 39.47 40.34 39.33 40.23 160,849 +1.48(+3.83%)
Sep 06, 2011 37.76 39.00 37.54 38.75 179,675 -0.46(-1.16%)
Sep 02, 2011 39.95 40.20 38.90 39.21 168,018 -1.60(-3.93%)
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.