Crane Company (NY: CR )

95.26 USD +1.41 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 48.00 48.78 47.81 48.50 466,225 +0.81(+1.70%)
Mar 29, 2012 47.39 47.82 47.02 47.69 144,771 -0.10(-0.21%)
Mar 28, 2012 47.98 48.02 47.11 47.79 171,977 -0.18(-0.38%)
Mar 27, 2012 47.63 48.24 47.63 47.97 214,782 +0.26(+0.54%)
Mar 26, 2012 47.20 48.11 47.18 47.71 205,229 +1.01(+2.16%)
Mar 23, 2012 46.96 47.00 46.35 46.70 223,564 -0.18(-0.38%)
Mar 22, 2012 46.95 47.18 46.46 46.88 226,050 -0.67(-1.41%)
Mar 21, 2012 47.47 47.78 47.38 47.55 361,427 +0.20(+0.42%)
Mar 20, 2012 47.85 47.99 47.05 47.35 71,581 -0.84(-1.74%)
Mar 19, 2012 47.94 48.60 47.72 48.19 145,608 +0.25(+0.52%)
Mar 16, 2012 48.68 48.82 47.92 47.94 333,157 -0.78(-1.60%)
Mar 15, 2012 48.40 48.87 47.92 48.72 104,950 +0.52(+1.08%)
Mar 14, 2012 48.29 48.47 47.96 48.20 132,540 -0.24(-0.50%)
Mar 13, 2012 47.93 48.44 47.49 48.44 235,251 +0.88(+1.85%)
Mar 12, 2012 47.92 47.94 47.34 47.56 198,329 -0.45(-0.94%)
Mar 09, 2012 47.43 48.39 47.30 48.01 179,433 +0.61(+1.29%)
Mar 08, 2012 47.08 47.89 46.91 47.40 259,820 +0.67(+1.43%)
Mar 07, 2012 46.31 46.89 46.16 46.73 199,046 +0.54(+1.17%)
Mar 06, 2012 47.35 47.51 45.79 46.19 485,628 -1.90(-3.95%)
Mar 05, 2012 47.72 48.27 47.54 48.09 230,243 +0.16(+0.33%)
Mar 02, 2012 48.62 48.90 47.81 47.93 165,216 -0.82(-1.68%)
Mar 01, 2012 48.73 49.00 48.20 48.75 285,536 +0.18(+0.37%)
Feb 29, 2012 48.71 49.02 48.08 48.57 269,992 +0.02(+0.04%)
Feb 28, 2012 49.13 49.36 48.30 48.55 234,197 -0.62(-1.26%)
Feb 27, 2012 48.67 49.65 48.25 49.17 244,459 -0.24(-0.49%)
Feb 24, 2012 49.71 49.89 49.30 49.41 174,760 -0.29(-0.58%)
Feb 23, 2012 49.86 50.00 49.43 49.70 218,462 -0.24(-0.48%)
Feb 22, 2012 50.01 50.32 49.78 49.94 231,857 -0.14(-0.28%)
Feb 21, 2012 50.00 50.69 49.73 50.08 212,812 +0.14(+0.28%)
Feb 17, 2012 50.00 50.86 49.80 49.94 408,356 +0.24(+0.48%)
Feb 16, 2012 49.16 49.98 49.08 49.70 260,716 +0.64(+1.30%)
Feb 15, 2012 49.68 49.84 48.82 49.06 229,595 -0.47(-0.95%)
Feb 14, 2012 49.34 49.74 49.03 49.53 216,929 -0.04(-0.08%)
Feb 13, 2012 49.07 49.66 48.69 49.57 221,004 +0.89(+1.83%)
Feb 10, 2012 48.99 49.00 48.28 48.68 229,395 -0.77(-1.56%)
Feb 09, 2012 49.73 49.81 48.88 49.45 301,613 -0.11(-0.22%)
Feb 08, 2012 49.68 49.99 49.07 49.56 228,939 -0.15(-0.30%)
Feb 07, 2012 49.42 50.00 49.34 49.71 177,112 +0.25(+0.51%)
Feb 06, 2012 49.31 49.65 49.18 49.46 212,843 -0.19(-0.38%)
Feb 03, 2012 49.46 50.00 49.32 49.65 287,775 +0.84(+1.72%)
Feb 02, 2012 49.34 49.79 48.54 48.81 217,646 -0.55(-1.11%)
Feb 01, 2012 48.45 49.85 48.44 49.36 373,221 +1.36(+2.83%)
Jan 31, 2012 48.59 49.11 47.88 48.00 210,966 -0.38(-0.79%)
Jan 30, 2012 47.55 48.54 47.46 48.38 238,093 +0.20(+0.42%)
Jan 27, 2012 47.79 48.38 47.79 48.18 169,041 +0.09(+0.19%)
Jan 26, 2012 48.66 48.71 47.87 48.09 433,914 -0.12(-0.25%)
Jan 25, 2012 47.29 48.27 47.22 48.21 427,011 +0.80(+1.69%)
Jan 24, 2012 47.77 48.44 46.72 47.41 961,610 -2.62(-5.24%)
Jan 23, 2012 50.31 50.94 49.96 50.03 360,108 -0.37(-0.73%)
Jan 20, 2012 50.92 51.48 50.05 50.40 287,813 -0.67(-1.31%)
Jan 19, 2012 50.57 51.46 50.33 51.07 303,664 +0.88(+1.75%)
Jan 18, 2012 49.26 50.33 49.09 50.19 252,498 +0.92(+1.87%)
Jan 17, 2012 49.57 50.13 49.25 49.27 208,010 +0.10(+0.20%)
Jan 13, 2012 48.74 49.35 48.58 49.17 163,066 -0.01(-0.02%)
Jan 12, 2012 49.58 49.78 48.88 49.18 270,952 -0.33(-0.67%)
Jan 11, 2012 49.25 50.10 49.22 49.51 197,657 +0.19(+0.39%)
Jan 10, 2012 49.13 49.83 49.10 49.32 287,671 +0.74(+1.52%)
Jan 09, 2012 48.09 48.74 47.91 48.58 210,518 +0.72(+1.50%)
Jan 06, 2012 48.09 48.28 47.42 47.86 130,957 -0.33(-0.68%)
Jan 05, 2012 47.58 48.45 46.88 48.19 145,600 +0.21(+0.44%)
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.