Crane Company (NY: CR )

94.84 USD +0.19 (+0.20%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 39.90 40.10 39.48 39.93 333,268 -0.21(-0.52%)
Sep 27, 2012 40.22 40.31 39.88 40.14 191,338 -0.01(-0.02%)
Sep 26, 2012 40.43 40.45 39.81 40.15 227,540 -0.29(-0.72%)
Sep 25, 2012 41.36 41.38 40.40 40.44 224,071 -0.86(-2.08%)
Sep 24, 2012 41.83 42.27 41.26 41.30 235,438 -0.82(-1.95%)
Sep 21, 2012 42.67 42.67 42.10 42.12 725,437 -0.24(-0.57%)
Sep 20, 2012 42.15 42.37 41.87 42.36 399,323 +0.04(+0.09%)
Sep 19, 2012 41.69 42.44 41.61 42.32 341,643 +0.52(+1.24%)
Sep 18, 2012 41.19 41.90 41.14 41.80 346,414 +0.71(+1.73%)
Sep 17, 2012 41.50 42.15 41.02 41.09 487,253 -0.24(-0.58%)
Sep 14, 2012 40.40 41.37 40.28 41.33 471,746 +1.05(+2.61%)
Sep 13, 2012 39.98 40.39 39.50 40.28 244,926 +0.34(+0.85%)
Sep 12, 2012 39.92 40.06 39.75 39.94 219,207 +0.18(+0.45%)
Sep 11, 2012 39.64 39.88 39.59 39.76 204,577 +0.06(+0.15%)
Sep 10, 2012 39.63 39.93 39.22 39.70 268,867 -0.01(-0.03%)
Sep 07, 2012 39.13 39.77 39.01 39.71 303,556 +0.77(+1.98%)
Sep 06, 2012 38.15 39.34 38.15 38.94 407,132 +1.01(+2.66%)
Sep 05, 2012 38.06 38.22 37.78 37.93 440,782 -0.08(-0.21%)
Sep 04, 2012 37.93 38.10 37.22 38.01 224,116 +0.02(+0.05%)
Aug 31, 2012 38.05 38.16 37.56 37.99 289,505 +0.19(+0.50%)
Aug 30, 2012 38.38 38.50 37.70 37.80 201,440 -0.91(-2.35%)
Aug 29, 2012 38.81 38.81 38.38 38.71 265,022 -0.57(-1.45%)
Aug 27, 2012 39.64 39.64 39.11 39.28 364,458 -0.09(-0.23%)
Aug 24, 2012 39.76 39.82 39.30 39.37 483,482 -0.56(-1.40%)
Aug 23, 2012 40.03 40.19 39.72 39.93 378,645 -0.12(-0.30%)
Aug 22, 2012 40.40 40.41 39.97 40.05 207,393 -0.50(-1.23%)
Aug 21, 2012 40.59 40.94 40.47 40.55 193,901 +0.01(+0.02%)
Aug 20, 2012 40.78 40.84 40.29 40.54 197,640 -0.24(-0.59%)
Aug 17, 2012 40.82 40.98 40.48 40.78 221,729 -0.02(-0.05%)
Aug 16, 2012 40.50 41.00 40.35 40.80 220,771 +0.40(+0.99%)
Aug 15, 2012 40.15 40.59 40.03 40.40 183,913 +0.13(+0.32%)
Aug 14, 2012 40.28 40.47 40.06 40.27 241,344 +0.16(+0.40%)
Aug 13, 2012 40.45 40.67 39.97 40.11 257,360 -0.45(-1.11%)
Aug 10, 2012 40.19 40.67 40.11 40.56 151,205 +0.24(+0.60%)
Aug 09, 2012 40.46 40.78 40.22 40.32 157,847 -0.23(-0.57%)
Aug 08, 2012 40.25 40.62 40.21 40.55 166,177 +0.16(+0.40%)
Aug 07, 2012 39.86 40.58 39.80 40.39 243,813 +0.81(+2.05%)
Aug 06, 2012 39.80 40.00 39.56 39.58 159,327 -0.15(-0.38%)
Aug 03, 2012 39.62 39.91 39.43 39.73 321,442 +0.66(+1.69%)
Aug 02, 2012 38.71 39.19 38.38 39.07 295,275 +0.09(+0.23%)
Aug 01, 2012 39.23 39.73 38.89 38.98 330,168 -0.02(-0.05%)
Jul 31, 2012 39.34 39.55 38.98 39.00 337,665 -0.40(-1.02%)
Jul 30, 2012 39.78 39.97 39.36 39.40 182,159 -0.38(-0.96%)
Jul 27, 2012 39.42 39.93 39.12 39.78 360,997 +0.50(+1.27%)
Jul 26, 2012 39.53 39.74 38.94 39.28 377,636 +0.29(+0.74%)
Jul 25, 2012 38.93 39.13 38.18 38.99 340,180 +0.28(+0.72%)
Jul 24, 2012 37.36 39.55 36.91 38.71 543,123 +1.35(+3.61%)
Jul 23, 2012 37.11 37.59 36.90 37.36 216,059 -0.51(-1.35%)
Jul 20, 2012 37.78 38.15 37.67 37.87 271,431 -0.32(-0.84%)
Jul 19, 2012 37.53 38.21 37.45 38.19 298,128 +0.78(+2.09%)
Jul 18, 2012 36.33 37.56 36.33 37.41 195,726 +0.95(+2.61%)
Jul 17, 2012 36.21 36.56 35.75 36.46 157,847 +0.38(+1.05%)
Jul 16, 2012 36.30 36.30 35.69 36.08 160,227 -0.33(-0.91%)
Jul 13, 2012 35.62 36.45 35.57 36.41 161,590 +0.83(+2.33%)
Jul 12, 2012 35.16 35.80 34.89 35.58 249,104 +0.05(+0.14%)
Jul 11, 2012 35.65 35.77 35.27 35.53 338,459 -0.08(-0.22%)
Jul 10, 2012 36.15 36.29 35.30 35.61 436,011 -0.31(-0.86%)
Jul 09, 2012 35.92 36.13 35.56 35.92 165,843 -0.17(-0.47%)
Jul 06, 2012 36.39 36.63 35.84 36.09 111,479 -0.77(-2.09%)
Jul 05, 2012 36.99 37.20 36.66 36.86 211,852 -0.12(-0.32%)
Jul 03, 2012 35.81 37.06 35.74 36.98 130,456 +1.16(+3.24%)
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.