Crane Company (NY: CR )

97.58 USD -1.36 (-1.37%)
Streaming Delayed Price Updated: 3:19 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 44.78 44.78 43.88 44.13 320,540 -0.71(-1.58%)
Apr 27, 2012 44.77 45.03 44.36 44.84 383,017 +0.33(+0.74%)
Apr 26, 2012 44.12 44.80 43.88 44.51 554,681 +0.29(+0.66%)
Apr 25, 2012 43.91 44.25 43.39 44.22 740,713 +0.53(+1.21%)
Apr 24, 2012 45.06 46.78 43.35 43.69 1,663,059 -3.30(-7.02%)
Apr 23, 2012 46.89 46.99 46.16 46.99 341,533 -0.69(-1.45%)
Apr 20, 2012 47.15 47.89 46.99 47.68 322,846 +0.86(+1.84%)
Apr 19, 2012 47.45 47.95 46.50 46.82 195,954 -0.58(-1.22%)
Apr 18, 2012 47.01 47.58 46.76 47.40 247,405 +0.06(+0.13%)
Apr 17, 2012 47.37 47.94 47.28 47.34 312,388 +0.27(+0.57%)
Apr 16, 2012 47.23 47.55 46.63 47.07 154,564 +0.07(+0.15%)
Apr 13, 2012 47.28 47.64 46.92 47.00 197,438 -0.55(-1.16%)
Apr 12, 2012 46.35 47.74 46.31 47.55 198,858 +1.16(+2.50%)
Apr 11, 2012 46.28 46.47 45.79 46.39 230,066 +0.70(+1.53%)
Apr 10, 2012 46.72 46.86 45.46 45.69 276,133 -1.26(-2.68%)
Apr 09, 2012 47.11 47.20 46.77 46.95 153,384 -1.06(-2.21%)
Apr 05, 2012 48.08 48.47 47.84 48.01 283,509 -0.28(-0.58%)
Apr 04, 2012 48.43 48.59 47.86 48.29 212,433 -0.75(-1.53%)
Apr 03, 2012 48.78 49.24 48.52 49.04 296,134 +0.09(+0.18%)
Apr 02, 2012 48.49 49.02 47.97 48.95 540,434 +0.45(+0.93%)
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%)
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.