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 (%)
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%)
Sep 04, 2012 30.34 30.48 29.78 30.41 280,147 +0.02(+0.05%)
Aug 31, 2012 30.44 30.53 30.05 30.39 361,884 +0.15(+0.50%)
Aug 30, 2012 30.70 30.80 30.16 30.24 251,802 -0.73(-2.35%)
Aug 29, 2012 31.05 31.05 30.70 30.97 331,280 -0.23(-0.74%)
Aug 27, 2012 31.49 31.49 31.06 31.20 458,847 -0.07(-0.23%)
Aug 24, 2012 31.58 31.63 31.22 31.27 608,697 -0.44(-1.40%)
Aug 23, 2012 31.80 31.92 31.55 31.72 476,708 -0.10(-0.30%)
Aug 22, 2012 32.09 32.10 31.75 31.81 261,104 -0.40(-1.23%)
Aug 21, 2012 32.24 32.52 32.14 32.21 244,118 +0.01(+0.02%)
Aug 20, 2012 32.39 32.44 32.00 32.20 248,826 -0.19(-0.59%)
Aug 17, 2012 32.42 32.55 32.15 32.39 279,153 -0.02(-0.05%)
Aug 16, 2012 32.17 32.57 32.05 32.41 277,947 +0.32(+0.99%)
Aug 15, 2012 31.89 32.24 31.80 32.09 231,543 +0.10(+0.32%)
Aug 14, 2012 31.99 32.14 31.82 31.99 303,848 +0.13(+0.40%)
Aug 13, 2012 32.13 32.30 31.75 31.86 324,012 -0.36(-1.11%)
Aug 10, 2012 31.92 32.30 31.86 32.22 190,365 +0.19(+0.60%)
Aug 09, 2012 32.14 32.39 31.95 32.03 198,727 -0.18(-0.57%)
Aug 08, 2012 31.97 32.26 31.94 32.21 209,214 +0.13(+0.40%)
Aug 07, 2012 31.66 32.23 31.61 32.08 306,957 +0.64(+2.05%)
Aug 06, 2012 31.61 31.77 31.42 31.44 200,590 -0.12(-0.38%)
Aug 03, 2012 31.47 31.70 31.32 31.56 404,691 +0.52(+1.69%)
Aug 02, 2012 30.75 31.13 30.48 31.03 371,747 +0.07(+0.23%)
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.