Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 45.05 46.27 44.36 45.84 439,216 +0.05(+0.11%)
Jul 28, 2011 47.09 47.46 45.66 45.79 543,575 -1.33(-2.81%)
Jul 27, 2011 48.72 48.79 47.04 47.11 358,079 -1.79(-3.66%)
Jul 26, 2011 51.13 51.83 48.72 48.90 760,248 -0.92(-1.85%)
Jul 25, 2011 48.57 50.23 48.57 49.82 736,236 +0.79(+1.61%)
Jul 22, 2011 49.00 49.17 48.91 49.03 262,840 +0.63(+1.31%)
Jul 21, 2011 48.33 49.05 47.82 48.40 155,513 +0.23(+0.47%)
Jul 20, 2011 48.16 48.49 47.77 48.17 156,368 +0.12(+0.25%)
Jul 19, 2011 47.13 48.10 47.13 48.05 221,454 +1.26(+2.69%)
Jul 18, 2011 47.42 47.46 46.48 46.80 195,529 -0.90(-1.89%)
Jul 15, 2011 47.78 47.96 47.12 47.70 262,338 +0.20(+0.42%)
Jul 14, 2011 48.69 48.74 47.37 47.50 205,727 -0.90(-1.86%)
Jul 13, 2011 48.82 49.11 48.31 48.40 234,724 -0.16(-0.33%)
Jul 12, 2011 48.79 49.15 48.48 48.56 244,017 -0.48(-0.99%)
Jul 11, 2011 49.66 49.85 48.81 49.04 113,077 -1.36(-2.69%)
Jul 08, 2011 49.73 50.43 49.66 50.40 200,244 -0.13(-0.25%)
Jul 07, 2011 50.64 50.95 50.38 50.53 135,693 +0.44(+0.87%)
Jul 06, 2011 49.74 50.15 49.21 50.09 286,775 +0.27(+0.54%)
Jul 05, 2011 49.99 50.31 49.70 49.82 179,778 -0.23(-0.45%)
Jul 01, 2011 49.15 50.34 49.06 50.05 260,350 +1.16(+2.37%)
Jun 30, 2011 48.75 49.46 48.75 48.89 241,230 +0.33(+0.67%)
Jun 29, 2011 48.00 48.82 47.83 48.57 257,903 +0.68(+1.43%)
Jun 28, 2011 46.52 47.96 46.49 47.89 259,673 +1.41(+3.02%)
Jun 27, 2011 46.50 46.70 46.04 46.48 156,324 +0.08(+0.17%)
Jun 24, 2011 47.30 47.79 46.32 46.40 393,116 -1.01(-2.13%)
Jun 23, 2011 47.25 47.48 46.61 47.41 390,650 -0.46(-0.95%)
Jun 22, 2011 48.00 48.60 47.85 47.87 250,703 -0.26(-0.53%)
Jun 21, 2011 47.38 48.38 47.38 48.12 208,966 +1.02(+2.16%)
Jun 20, 2011 47.09 47.29 46.93 47.10 246,337 +0.54(+1.17%)
Jun 17, 2011 46.17 46.80 46.07 46.56 550,864 +0.88(+1.93%)
Jun 16, 2011 45.91 46.18 45.18 45.68 264,678 -0.27(-0.58%)
Jun 15, 2011 46.32 46.84 45.73 45.95 261,571 -0.91(-1.94%)
Jun 14, 2011 46.27 47.03 46.14 46.86 233,597 +1.21(+2.64%)
Jun 13, 2011 45.99 45.99 45.27 45.65 182,985 -0.15(-0.32%)
Jun 10, 2011 46.35 46.50 45.63 45.80 206,701 -0.88(-1.89%)
Jun 09, 2011 46.11 46.83 45.99 46.68 187,273 +0.51(+1.11%)
Jun 08, 2011 46.43 46.70 46.08 46.16 235,156 -0.51(-1.10%)
Jun 07, 2011 46.53 47.12 46.19 46.68 437,583 +0.37(+0.79%)
Jun 06, 2011 46.56 46.72 46.15 46.31 274,750 -0.41(-0.87%)
Jun 03, 2011 46.39 47.10 46.24 46.72 242,514 +0.51(+1.11%)
May 24, 2011 46.13 46.47 46.00 46.20 247,126 +0.17(+0.37%)
May 23, 2011 46.33 46.38 45.85 46.03 458,867 -1.19(-2.51%)
May 20, 2011 47.16 47.41 46.36 47.22 218,759 -0.06(-0.13%)
May 19, 2011 47.50 47.86 46.92 47.28 346,686 +0.08(+0.17%)
May 18, 2011 45.94 47.33 45.73 47.20 271,573 +1.28(+2.78%)
May 17, 2011 46.39 46.58 45.66 45.93 230,514 -0.70(-1.51%)
May 16, 2011 46.95 47.38 46.58 46.63 163,976 -0.63(-1.34%)
May 13, 2011 48.00 48.03 47.01 47.26 232,529 -0.64(-1.34%)
May 12, 2011 47.19 47.90 46.87 47.90 369,992 +0.47(+0.98%)
May 11, 2011 47.75 47.89 46.95 47.44 223,222 -0.50(-1.05%)
May 10, 2011 47.76 48.17 47.64 47.94 119,468 +0.42(+0.87%)
May 09, 2011 47.07 47.85 46.80 47.53 141,783 +0.36(+0.76%)
May 06, 2011 47.56 47.95 46.90 47.17 230,805 +0.25(+0.53%)
May 05, 2011 46.86 47.85 46.46 46.93 316,880 -0.28(-0.59%)
May 04, 2011 48.31 48.38 46.98 47.20 176,051 -1.11(-2.29%)
May 03, 2011 49.03 49.40 47.98 48.31 245,646 -1.01(-2.05%)
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.