Crane Company (NY: CR )

130.13 -1.63 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 43.54 44.00 43.46 43.54 414,552 +0.33(+0.77%)
Feb 27, 2013 42.53 43.38 42.35 43.21 324,182 +0.63(+1.48%)
Feb 26, 2013 42.24 42.80 41.74 42.58 327,110 +0.44(+1.04%)
Feb 25, 2013 43.66 43.71 42.10 42.14 326,800 -1.12(-2.59%)
Feb 22, 2013 43.22 43.62 42.96 43.26 512,057 +0.47(+1.09%)
Feb 21, 2013 42.80 43.05 42.50 42.80 521,864 -0.04(-0.09%)
Feb 20, 2013 43.61 43.65 42.82 42.84 401,888 -0.84(-1.92%)
Feb 19, 2013 43.50 43.82 43.17 43.67 597,333 +0.18(+0.41%)
Feb 15, 2013 43.60 43.73 43.08 43.50 338,955 -0.10(-0.22%)
Feb 14, 2013 43.21 43.98 43.21 43.59 948,251 +0.18(+0.41%)
Feb 13, 2013 43.05 43.46 43.05 43.42 396,126 +0.37(+0.86%)
Feb 12, 2013 42.19 43.22 42.14 43.05 543,291 +0.93(+2.20%)
Feb 11, 2013 42.18 42.36 41.91 42.12 314,659 -0.31(-0.72%)
Feb 08, 2013 42.03 42.44 41.91 42.43 276,684 +0.39(+0.92%)
Feb 07, 2013 41.88 42.06 41.56 42.04 521,371 +0.25(+0.60%)
Feb 06, 2013 41.27 41.84 41.19 41.79 307,169 +0.99(+2.43%)
Feb 04, 2013 40.69 40.96 40.52 40.80 363,363 -0.19(-0.47%)
Feb 01, 2013 40.88 41.14 40.58 40.99 472,108 +0.50(+1.23%)
Jan 31, 2013 40.48 40.81 40.23 40.49 516,219 -0.10(-0.26%)
Jan 30, 2013 40.53 41.03 40.27 40.60 769,853 +0.14(+0.36%)
Jan 29, 2013 39.46 41.55 39.30 40.45 1,234,061 +1.32(+3.38%)
Jan 28, 2013 39.43 39.45 39.04 39.13 465,981 -0.17(-0.43%)
Jan 25, 2013 39.59 39.66 39.05 39.30 424,843 -0.18(-0.45%)
Jan 24, 2013 39.20 39.54 39.00 39.48 476,710 +0.37(+0.95%)
Jan 23, 2013 39.18 39.43 38.90 39.11 326,185 -0.19(-0.49%)
Jan 22, 2013 38.80 39.33 38.66 39.30 264,800 +0.46(+1.18%)
Jan 18, 2013 39.06 39.06 38.62 38.84 339,460 -0.15(-0.39%)
Jan 17, 2013 38.40 39.05 38.40 39.00 285,824 +0.72(+1.89%)
Jan 16, 2013 38.44 38.48 38.01 38.27 241,581 -0.27(-0.69%)
Jan 15, 2013 38.29 38.62 38.29 38.54 179,654 -0.01(-0.02%)
Jan 14, 2013 38.45 38.68 38.40 38.54 501,185 +0.05(+0.13%)
Jan 11, 2013 38.04 38.54 37.98 38.50 495,899 +0.42(+1.10%)
Jan 10, 2013 38.17 38.19 37.81 38.08 393,867 +0.10(+0.25%)
Jan 09, 2013 37.93 38.12 37.88 37.98 440,702 +0.18(+0.47%)
Jan 08, 2013 38.04 38.35 37.59 37.80 314,082 -0.37(-0.97%)
Jan 07, 2013 37.86 38.27 37.86 38.17 405,087 +0.08(+0.21%)
Jan 04, 2013 38.06 38.29 37.96 38.09 296,746 +0.13(+0.34%)
Jan 03, 2013 38.04 38.47 37.88 37.96 208,443 -0.09(-0.23%)
Jan 02, 2013 38.19 38.21 37.72 38.05 329,816 +0.80(+2.14%)
Dec 31, 2012 36.57 37.42 36.40 37.26 356,610 +0.64(+1.74%)
Dec 28, 2012 36.82 36.95 36.62 36.62 254,830 -0.46(-1.24%)
Dec 27, 2012 36.76 37.22 36.58 37.08 405,073 +0.27(+0.72%)
Dec 26, 2012 36.96 36.99 36.55 36.81 343,183 -0.10(-0.28%)
Dec 24, 2012 37.02 37.15 36.84 36.92 224,194 -0.33(-0.89%)
Dec 21, 2012 35.69 37.64 35.56 37.25 1,404,602 +1.04(+2.87%)
Dec 20, 2012 36.08 36.32 35.95 36.21 152,339 +0.22(+0.60%)
Dec 19, 2012 36.17 36.27 35.99 35.99 365,608 -0.07(-0.20%)
Dec 18, 2012 35.88 36.20 35.74 36.06 426,643 +0.31(+0.88%)
Dec 17, 2012 35.57 36.03 35.46 35.75 400,246 +0.23(+0.66%)
Dec 14, 2012 35.28 35.75 35.18 35.52 313,114 +0.26(+0.73%)
Dec 13, 2012 35.40 35.62 35.02 35.26 325,705 -0.19(-0.52%)
Dec 12, 2012 35.46 35.90 35.11 35.44 459,676 +0.21(+0.59%)
Dec 11, 2012 35.22 35.50 35.11 35.23 330,996 +0.14(+0.41%)
Dec 10, 2012 34.37 35.20 34.36 35.09 304,567 +0.65(+1.89%)
Dec 07, 2012 34.40 34.46 34.09 34.44 108,968 +0.17(+0.49%)
Dec 06, 2012 34.15 34.29 33.96 34.27 221,299 +0.04(+0.12%)
Dec 05, 2012 33.82 34.41 33.66 34.23 242,264 +0.48(+1.41%)
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.