Crane Company (NY: CR )

90.51 USD -1.32 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 46.99 47.58 46.83 47.24 381,766 +0.54(+1.16%)
Feb 25, 2011 45.92 46.70 45.38 46.70 288,851 +1.13(+2.48%)
Feb 24, 2011 45.49 46.32 45.11 45.57 470,680 -0.14(-0.31%)
Feb 23, 2011 47.29 47.33 45.33 45.71 455,130 -1.43(-3.03%)
Feb 22, 2011 47.91 48.38 47.14 47.14 335,021 -1.66(-3.40%)
Feb 18, 2011 48.57 49.11 48.54 48.80 316,141 +0.39(+0.81%)
Feb 17, 2011 48.18 48.74 47.85 48.41 277,871 +0.05(+0.10%)
Feb 16, 2011 47.65 48.48 47.65 48.36 363,279 +0.91(+1.92%)
Feb 15, 2011 47.66 47.67 47.19 47.45 199,160 -0.40(-0.84%)
Feb 14, 2011 47.19 47.98 47.19 47.85 183,166 +0.51(+1.08%)
Feb 11, 2011 46.74 47.54 46.69 47.34 289,134 +0.46(+0.98%)
Feb 10, 2011 46.57 46.93 46.40 46.88 331,161 +0.07(+0.15%)
Feb 09, 2011 46.95 47.15 46.52 46.81 396,978 -0.38(-0.81%)
Feb 08, 2011 46.55 47.25 46.23 47.19 421,246 +0.49(+1.05%)
Feb 07, 2011 45.53 46.88 45.43 46.70 572,638 +1.19(+2.61%)
Feb 04, 2011 45.40 45.65 45.00 45.51 184,194 +0.06(+0.13%)
Feb 03, 2011 45.18 45.57 44.96 45.45 282,947 +0.15(+0.33%)
Feb 02, 2011 44.88 45.71 44.88 45.30 333,894 +0.21(+0.47%)
Feb 01, 2011 44.50 45.16 44.36 45.09 323,765 +0.68(+1.53%)
Jan 31, 2011 44.15 44.90 43.98 44.41 447,754 +0.38(+0.86%)
Jan 28, 2011 45.00 45.25 43.73 44.03 290,368 -0.96(-2.13%)
Jan 27, 2011 44.92 45.28 44.60 44.99 377,835 -0.12(-0.27%)
Jan 26, 2011 45.01 45.90 45.01 45.11 474,986 +0.17(+0.38%)
Jan 25, 2011 43.40 45.02 42.60 44.94 780,331 +1.22(+2.79%)
Jan 24, 2011 43.42 44.02 43.35 43.72 429,225 +0.35(+0.81%)
Jan 21, 2011 43.30 44.06 43.02 43.37 556,709 +1.00(+2.36%)
Jan 20, 2011 43.37 43.64 42.33 42.37 349,690 -0.79(-1.83%)
Jan 19, 2011 43.23 44.01 43.14 43.16 537,934 -0.26(-0.60%)
Jan 18, 2011 43.13 43.50 43.07 43.42 442,883 +0.39(+0.91%)
Jan 14, 2011 42.33 43.26 42.31 43.03 450,645 +0.72(+1.70%)
Jan 13, 2011 42.62 42.80 42.16 42.31 128,588 -0.29(-0.68%)
Jan 12, 2011 42.41 42.72 42.35 42.60 227,421 +0.59(+1.40%)
Jan 11, 2011 42.08 42.34 41.83 42.01 165,438 +0.20(+0.48%)
Jan 10, 2011 41.36 42.17 41.13 41.81 240,353 +0.16(+0.38%)
Jan 07, 2011 41.05 41.93 41.05 41.65 340,190 +0.69(+1.68%)
Jan 06, 2011 41.13 41.67 40.90 40.96 340,173 -0.15(-0.36%)
Jan 05, 2011 40.58 41.21 40.58 41.11 265,981 +0.33(+0.81%)
Jan 04, 2011 41.61 41.82 40.59 40.78 276,526 -0.88(-2.11%)
Jan 03, 2011 41.45 42.05 41.26 41.66 196,373 +0.59(+1.44%)
Dec 31, 2010 41.16 41.30 40.99 41.07 322,144 -0.23(-0.56%)
Dec 30, 2010 41.25 41.49 41.15 41.30 177,604 +0.01(+0.02%)
Dec 29, 2010 41.15 41.44 41.14 41.29 197,816 +0.22(+0.54%)
Dec 28, 2010 41.12 41.15 40.78 41.07 127,413 +0.00(+0.00%)
Dec 27, 2010 40.75 41.21 40.68 41.07 126,985 +0.12(+0.29%)
Dec 23, 2010 40.85 41.08 40.85 40.95 271,912 +0.14(+0.34%)
Dec 22, 2010 40.31 41.07 40.22 40.81 272,317 +0.56(+1.39%)
Dec 21, 2010 40.05 40.34 39.94 40.25 227,856 +0.35(+0.88%)
Dec 20, 2010 40.47 40.55 39.81 39.90 247,960 -0.47(-1.16%)
Dec 17, 2010 40.61 40.61 40.34 40.37 372,146 -0.24(-0.59%)
Dec 16, 2010 39.98 40.72 39.84 40.61 222,037 +0.71(+1.78%)
Dec 15, 2010 40.14 40.48 39.88 39.90 340,682 -0.35(-0.87%)
Dec 14, 2010 39.79 40.58 39.78 40.25 592,865 +0.46(+1.16%)
Dec 13, 2010 40.13 40.30 39.75 39.79 213,559 -0.14(-0.35%)
Dec 10, 2010 39.87 40.10 39.44 39.93 183,558 +0.13(+0.33%)
Dec 09, 2010 39.82 39.92 39.35 39.80 209,628 +0.20(+0.51%)
Dec 08, 2010 39.92 40.22 39.55 39.60 100,584 -0.18(-0.45%)
Dec 07, 2010 40.27 40.29 39.65 39.78 264,734 -0.01(-0.03%)
Dec 06, 2010 39.53 39.91 39.27 39.79 171,241 +0.13(+0.33%)
Dec 03, 2010 39.23 39.82 39.21 39.66 167,363 +0.14(+0.35%)
Dec 02, 2010 38.79 39.59 38.79 39.52 272,260 +0.83(+2.15%)
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.