Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.86 34.27 33.86 34.18 363,617 +0.13(+0.38%)
Nov 29, 2012 34.07 34.24 33.84 34.05 121,481 +0.20(+0.59%)
Nov 28, 2012 33.37 33.95 33.20 33.85 139,130 +0.19(+0.55%)
Nov 27, 2012 33.74 34.02 33.54 33.66 146,656 -0.15(-0.45%)
Nov 26, 2012 33.47 33.90 33.46 33.82 206,876 +0.23(+0.69%)
Nov 23, 2012 33.31 33.60 33.30 33.58 65,288 +0.46(+1.38%)
Nov 21, 2012 33.14 33.25 33.00 33.13 257,543 +0.06(+0.17%)
Nov 20, 2012 33.05 33.14 32.87 33.07 210,369 -0.02(-0.07%)
Nov 19, 2012 32.98 33.11 32.82 33.10 162,627 +0.52(+1.60%)
Nov 16, 2012 32.41 32.63 32.25 32.58 322,413 +0.15(+0.47%)
Nov 15, 2012 32.24 32.60 32.07 32.42 264,423 +0.11(+0.35%)
Nov 14, 2012 33.20 33.21 32.23 32.31 265,037 -0.78(-2.37%)
Nov 13, 2012 33.10 33.36 32.96 33.10 185,691 -0.06(-0.17%)
Nov 12, 2012 33.40 33.50 33.00 33.15 234,909 -0.16(-0.48%)
Nov 09, 2012 32.95 33.66 32.94 33.31 246,441 +0.23(+0.70%)
Nov 08, 2012 33.58 33.58 32.87 33.08 392,542 -0.55(-1.64%)
Nov 07, 2012 34.42 34.52 33.57 33.63 388,086 -1.37(-3.91%)
Nov 06, 2012 34.51 35.19 34.40 35.00 348,340 +0.46(+1.32%)
Nov 05, 2012 33.78 34.60 33.68 34.54 246,959 +0.68(+2.01%)
Nov 02, 2012 34.70 34.70 33.70 33.86 415,603 -0.74(-2.13%)
Nov 01, 2012 33.66 34.79 33.54 34.60 566,017 +1.02(+3.03%)
Oct 31, 2012 33.59 33.82 33.07 33.58 481,314 +0.10(+0.31%)
Oct 26, 2012 33.78 33.48 33.48 33.48 224,127 -0.26(-0.76%)
Oct 25, 2012 33.99 34.08 33.42 33.74 320,490 -0.10(-0.31%)
Oct 24, 2012 34.08 34.08 33.70 33.84 347,700 -0.02(-0.05%)
Oct 23, 2012 32.92 34.30 32.80 33.86 844,408 +0.23(+0.69%)
Oct 19, 2012 33.86 34.13 33.49 33.62 372,899 -0.49(-1.43%)
Oct 18, 2012 33.42 34.14 33.33 34.11 330,954 +0.55(+1.64%)
Oct 17, 2012 33.14 33.66 33.14 33.56 315,106 +0.42(+1.26%)
Oct 16, 2012 32.63 33.23 32.58 33.14 233,517 +0.62(+1.92%)
Oct 15, 2012 32.28 32.58 32.04 32.52 101,174 +0.34(+1.04%)
Oct 12, 2012 32.32 32.46 32.09 32.18 125,471 -0.13(-0.40%)
Oct 11, 2012 32.48 32.57 32.24 32.31 143,978 +0.10(+0.32%)
Oct 10, 2012 32.38 32.62 32.00 32.21 620,728 -0.28(-0.86%)
Oct 09, 2012 33.05 33.10 32.46 32.49 348,093 -0.51(-1.55%)
Oct 08, 2012 32.97 33.14 32.82 33.00 134,271 -0.05(-0.15%)
Oct 05, 2012 33.34 33.58 32.89 33.05 377,659 -0.17(-0.51%)
Oct 04, 2012 32.80 33.22 32.53 33.22 299,800 +0.58(+1.79%)
Oct 03, 2012 32.67 32.83 32.37 32.63 232,938 -0.02(-0.05%)
Oct 02, 2012 32.70 32.88 32.34 32.65 329,039 +0.13(+0.39%)
Oct 01, 2012 32.23 32.73 31.99 32.52 966,137 +0.58(+1.80%)
Sep 28, 2012 31.92 32.08 31.58 31.94 416,588 -0.17(-0.52%)
Sep 27, 2012 32.18 32.25 31.91 32.11 239,174 -0.01(-0.02%)
Sep 26, 2012 32.34 32.36 31.85 32.12 284,427 -0.23(-0.72%)
Sep 25, 2012 33.09 33.10 32.32 32.35 280,091 -0.69(-2.08%)
Sep 24, 2012 33.46 33.82 33.01 33.04 294,300 -0.66(-1.95%)
Sep 21, 2012 34.14 34.14 33.68 33.70 906,804 -0.19(-0.57%)
Sep 20, 2012 33.72 33.90 33.49 33.89 499,158 +0.03(+0.09%)
Sep 19, 2012 33.35 33.95 33.29 33.86 427,057 +0.42(+1.24%)
Sep 18, 2012 32.95 33.52 32.91 33.44 433,021 +0.57(+1.73%)
Sep 17, 2012 33.20 33.72 32.82 32.87 609,072 -0.19(-0.58%)
Sep 14, 2012 32.32 33.10 32.22 33.06 589,688 +0.84(+2.61%)
Sep 13, 2012 31.98 32.31 31.60 32.22 306,160 +0.27(+0.85%)
Sep 12, 2012 31.94 32.05 31.80 31.95 274,011 +0.14(+0.45%)
Sep 11, 2012 31.71 31.90 31.67 31.81 255,723 +0.05(+0.15%)
Sep 10, 2012 31.70 31.94 31.38 31.76 336,086 -0.01(-0.03%)
Sep 07, 2012 31.30 31.82 31.21 31.77 379,448 +0.62(+1.98%)
Sep 06, 2012 30.52 31.47 30.52 31.15 508,919 +0.81(+2.66%)
Sep 05, 2012 30.45 30.58 30.22 30.34 550,982 -0.06(-0.21%)
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.