Crane Company (NY: CR )

89.45 USD -0.85 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 46.62 46.96 46.49 46.69 244,548 +0.17(+0.37%)
May 23, 2011 46.82 46.87 46.33 46.52 454,080 -1.20(-2.51%)
May 20, 2011 47.66 47.91 46.85 47.72 216,477 -0.06(-0.13%)
May 19, 2011 48.00 48.36 47.41 47.78 343,069 +0.08(+0.17%)
May 18, 2011 46.42 47.83 46.21 47.70 268,740 +1.29(+2.78%)
May 17, 2011 46.88 47.07 46.14 46.41 228,109 -0.71(-1.51%)
May 16, 2011 47.45 47.88 47.07 47.12 162,266 -0.64(-1.34%)
May 13, 2011 48.51 48.54 47.51 47.76 230,103 -0.65(-1.34%)
May 12, 2011 47.69 48.41 47.36 48.41 366,132 +0.47(+0.98%)
May 11, 2011 48.25 48.39 47.45 47.94 220,893 -0.51(-1.05%)
May 10, 2011 48.26 48.68 48.14 48.45 118,222 +0.42(+0.87%)
May 09, 2011 47.57 48.35 47.29 48.03 140,304 +0.36(+0.76%)
May 06, 2011 48.06 48.46 47.39 47.67 228,397 +0.25(+0.53%)
May 05, 2011 47.35 48.35 46.95 47.42 313,574 -0.28(-0.59%)
May 04, 2011 48.82 48.89 47.48 47.70 174,215 -1.12(-2.29%)
May 03, 2011 49.55 49.92 48.49 48.82 243,083 -1.02(-2.05%)
May 02, 2011 49.71 49.95 49.66 49.84 306,143 -0.07(-0.14%)
Apr 29, 2011 49.77 50.17 49.55 49.91 188,772 +0.27(+0.54%)
Apr 28, 2011 49.76 50.04 49.58 49.64 187,195 -0.31(-0.62%)
Apr 27, 2011 49.85 50.00 49.38 49.95 191,355 +0.09(+0.18%)
Apr 26, 2011 49.58 50.19 49.34 49.86 347,643 +0.55(+1.12%)
Apr 25, 2011 49.60 49.63 49.05 49.31 278,640 -0.56(-1.12%)
Apr 21, 2011 50.02 50.12 49.63 49.87 319,370 +0.26(+0.52%)
Apr 20, 2011 49.85 50.08 49.32 49.61 495,975 +0.82(+1.68%)
Apr 19, 2011 50.95 51.15 48.52 48.79 1,316,426 +1.71(+3.63%)
Apr 18, 2011 46.45 47.33 46.12 47.08 653,711 -0.18(-0.38%)
Apr 15, 2011 46.90 47.53 46.67 47.26 188,381 +0.55(+1.18%)
Apr 14, 2011 46.55 46.85 46.49 46.71 180,209 -0.20(-0.43%)
Apr 13, 2011 47.10 47.24 46.55 46.91 248,310 +0.15(+0.32%)
Apr 12, 2011 47.00 47.20 46.62 46.76 190,487 -0.57(-1.20%)
Apr 11, 2011 48.05 48.12 47.10 47.33 323,225 -0.64(-1.33%)
Apr 08, 2011 48.86 48.95 47.59 47.97 175,280 -0.63(-1.30%)
Apr 07, 2011 48.85 49.24 48.36 48.60 248,851 -0.30(-0.61%)
Apr 06, 2011 49.14 49.36 48.49 48.90 217,110 +0.05(+0.10%)
Apr 05, 2011 48.58 49.43 48.52 48.85 320,023 +0.06(+0.12%)
Apr 04, 2011 48.88 49.09 48.50 48.79 179,496 +0.11(+0.23%)
Apr 01, 2011 48.62 48.77 48.38 48.68 425,588 +0.25(+0.52%)
Mar 31, 2011 48.63 48.84 48.32 48.43 297,923 -0.22(-0.45%)
Mar 30, 2011 48.91 49.24 48.58 48.65 260,590 -0.01(-0.02%)
Mar 29, 2011 47.84 48.69 47.76 48.66 224,858 +0.78(+1.63%)
Mar 28, 2011 48.32 48.45 47.86 47.88 314,527 -0.25(-0.52%)
Mar 25, 2011 47.96 48.54 47.58 48.13 245,611 +0.28(+0.59%)
Mar 24, 2011 47.51 47.96 46.90 47.85 227,738 +0.65(+1.38%)
Mar 23, 2011 47.42 47.51 46.74 47.20 242,891 -0.28(-0.59%)
Mar 22, 2011 47.61 47.72 47.34 47.48 235,691 -0.13(-0.27%)
Mar 21, 2011 47.61 47.79 47.04 47.61 707,647 +1.09(+2.34%)
Mar 18, 2011 46.47 46.77 46.17 46.52 481,728 +0.53(+1.15%)
Mar 17, 2011 46.70 46.77 45.80 45.99 486,008 +0.02(+0.04%)
Mar 16, 2011 46.72 47.09 45.53 45.97 541,747 -0.90(-1.92%)
Mar 15, 2011 46.36 47.31 46.36 46.87 487,432 -0.16(-0.34%)
Mar 14, 2011 46.45 47.20 46.34 47.03 326,454 +0.09(+0.19%)
Mar 11, 2011 46.31 47.21 46.08 46.94 400,763 +0.50(+1.08%)
Mar 10, 2011 46.69 46.69 45.64 46.44 432,965 -0.93(-1.96%)
Mar 09, 2011 47.26 47.47 46.75 47.37 293,915 -0.08(-0.17%)
Mar 08, 2011 47.19 47.95 46.65 47.45 377,448 +0.48(+1.02%)
Mar 07, 2011 48.04 48.16 46.38 46.97 258,014 -0.78(-1.63%)
Mar 04, 2011 48.11 48.27 47.33 47.75 172,134 -0.48(-1.00%)
Mar 03, 2011 47.48 48.51 47.48 48.23 255,760 +1.23(+2.62%)
Mar 02, 2011 46.70 47.53 46.70 47.00 348,750 +0.25(+0.53%)
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.