Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 42.03 42.24 40.65 40.81 215,479 -1.00(-2.39%)
Aug 31, 2011 42.06 42.94 41.39 41.81 194,308 +0.08(+0.19%)
Aug 30, 2011 41.41 42.03 40.97 41.73 184,663 +0.08(+0.19%)
Aug 29, 2011 40.58 41.75 40.57 41.65 153,040 +1.49(+3.72%)
Aug 26, 2011 38.38 40.22 37.73 40.16 238,418 +1.43(+3.68%)
Aug 25, 2011 40.16 40.39 38.66 38.73 470,469 -1.06(-2.66%)
Aug 24, 2011 38.61 39.81 38.17 39.79 288,289 +1.00(+2.58%)
Aug 23, 2011 36.76 38.82 36.50 38.79 354,084 +2.20(+6.00%)
Aug 22, 2011 37.40 37.43 36.09 36.59 347,647 +0.32(+0.87%)
Aug 19, 2011 36.51 37.77 36.03 36.28 244,276 -0.91(-2.45%)
Aug 18, 2011 38.08 38.11 36.82 37.19 379,044 -2.14(-5.44%)
Aug 17, 2011 39.88 40.24 38.91 39.32 205,606 -0.37(-0.92%)
Aug 16, 2011 39.45 40.03 39.19 39.69 406,186 -0.30(-0.74%)
Aug 15, 2011 39.47 40.06 39.15 39.99 260,699 +1.01(+2.59%)
Aug 12, 2011 39.07 39.31 38.53 38.98 225,965 +0.35(+0.90%)
Aug 11, 2011 36.66 39.14 36.32 38.63 318,979 +2.11(+5.77%)
Aug 10, 2011 36.85 38.35 36.40 36.52 437,826 -1.60(-4.20%)
Aug 09, 2011 38.23 38.17 35.58 38.13 785,104 +2.47(+6.94%)
Aug 08, 2011 38.23 38.88 35.65 35.65 592,306 -4.23(-10.60%)
Aug 05, 2011 41.33 41.54 38.88 39.88 513,678 -0.81(-1.99%)
Aug 04, 2011 43.03 43.14 40.68 40.69 468,003 -3.19(-7.26%)
Aug 03, 2011 43.95 44.17 42.81 43.88 391,907 -0.15(-0.34%)
Aug 02, 2011 45.52 45.84 43.98 44.02 262,124 -1.90(-4.14%)
Aug 01, 2011 46.27 46.44 45.35 45.92 692,051 +0.09(+0.19%)
Jul 29, 2011 45.04 46.27 44.36 45.84 439,224 +0.05(+0.11%)
Jul 28, 2011 47.09 47.46 45.66 45.79 543,585 -1.33(-2.81%)
Jul 27, 2011 48.72 48.78 47.04 47.11 358,085 -1.79(-3.66%)
Jul 26, 2011 51.13 51.83 48.72 48.90 760,261 -0.92(-1.85%)
Jul 25, 2011 48.57 50.23 48.57 49.82 736,249 +0.79(+1.61%)
Jul 22, 2011 49.00 49.17 48.91 49.03 262,845 +0.63(+1.31%)
Jul 21, 2011 48.33 49.05 47.81 48.40 155,516 +0.23(+0.47%)
Jul 20, 2011 48.16 48.49 47.77 48.17 156,371 +0.12(+0.25%)
Jul 19, 2011 47.13 48.10 47.13 48.05 221,458 +1.26(+2.69%)
Jul 18, 2011 47.42 47.46 46.48 46.80 195,532 -0.90(-1.89%)
Jul 15, 2011 47.78 47.96 47.12 47.70 262,342 +0.20(+0.42%)
Jul 14, 2011 48.69 48.74 47.37 47.50 205,731 -0.90(-1.86%)
Jul 13, 2011 48.81 49.11 48.31 48.40 234,728 -0.16(-0.33%)
Jul 12, 2011 48.78 49.15 48.48 48.56 244,021 -0.48(-0.99%)
Jul 11, 2011 49.66 49.85 48.80 49.04 113,079 -1.36(-2.69%)
Jul 08, 2011 49.72 50.43 49.66 50.40 200,247 -0.13(-0.25%)
Jul 07, 2011 50.64 50.95 50.38 50.53 135,696 +0.44(+0.87%)
Jul 06, 2011 49.73 50.15 49.21 50.09 286,780 +0.27(+0.54%)
Jul 05, 2011 49.99 50.31 49.70 49.82 179,781 -0.23(-0.45%)
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.