Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 31.25 31.41 30.96 30.98 425,115 -0.32(-1.02%)
Jul 30, 2012 31.60 31.75 31.26 31.30 229,335 -0.30(-0.96%)
Jul 27, 2012 31.31 31.72 31.07 31.60 454,490 +0.40(+1.27%)
Jul 26, 2012 31.40 31.57 30.93 31.20 475,438 +0.23(+0.74%)
Jul 25, 2012 30.92 31.08 30.33 30.97 428,282 +0.22(+0.72%)
Jul 24, 2012 29.67 31.41 29.32 30.75 683,784 +1.07(+3.61%)
Jul 23, 2012 29.48 29.86 29.31 29.67 272,015 -0.41(-1.35%)
Jul 20, 2012 30.01 30.30 29.92 30.08 341,727 -0.25(-0.84%)
Jul 19, 2012 29.81 30.35 29.75 30.33 375,339 +0.62(+2.08%)
Jul 18, 2012 28.86 29.83 28.86 29.71 246,416 +0.75(+2.61%)
Jul 17, 2012 28.76 29.04 28.40 28.96 198,727 +0.30(+1.05%)
Jul 16, 2012 28.83 28.83 28.35 28.66 201,723 -0.26(-0.91%)
Jul 13, 2012 28.29 28.95 28.25 28.92 203,439 +0.66(+2.33%)
Jul 12, 2012 27.93 28.44 27.71 28.26 313,618 +0.04(+0.14%)
Jul 11, 2012 28.32 28.41 28.01 28.22 426,115 -0.06(-0.22%)
Jul 10, 2012 28.71 28.82 28.04 28.28 548,931 -0.25(-0.86%)
Jul 09, 2012 28.53 28.70 28.24 28.53 208,794 -0.14(-0.47%)
Jul 06, 2012 28.90 29.09 28.47 28.67 140,350 -0.61(-2.09%)
Jul 05, 2012 29.38 29.55 29.12 29.28 266,718 -0.10(-0.32%)
Jul 03, 2012 28.44 29.44 28.39 29.37 164,242 +0.92(+3.24%)
Jul 02, 2012 29.05 29.12 28.23 28.45 472,525 -0.44(-1.54%)
Jun 29, 2012 29.03 29.18 28.78 28.90 722,210 +0.33(+1.14%)
Jun 28, 2012 28.04 28.57 28.04 28.57 581,326 +0.10(+0.33%)
Jun 27, 2012 28.49 28.65 28.38 28.48 604,187 +0.10(+0.34%)
Jun 26, 2012 28.40 28.57 28.05 28.38 703,561 +0.00(+0.00%)
Jun 25, 2012 28.86 29.01 28.28 28.38 397,198 -0.74(-2.54%)
Jun 22, 2012 29.29 29.34 29.01 29.12 439,262 +0.03(+0.11%)
Jun 21, 2012 29.87 30.03 29.02 29.09 397,934 -0.89(-2.97%)
Jun 20, 2012 29.75 30.19 29.57 29.98 520,770 +0.17(+0.59%)
Jun 19, 2012 29.12 29.90 29.12 29.80 348,141 +0.70(+2.40%)
Jun 18, 2012 28.86 29.29 28.86 29.10 335,397 +0.13(+0.44%)
Jun 15, 2012 29.34 29.38 28.93 28.98 423,349 -0.19(-0.65%)
Jun 14, 2012 29.17 29.63 28.86 29.17 581,398 -0.08(-0.27%)
Jun 13, 2012 29.84 29.84 29.13 29.25 331,596 -0.63(-2.10%)
Jun 12, 2012 29.71 30.00 29.53 29.87 341,453 +0.33(+1.13%)
Jun 11, 2012 30.68 30.73 29.52 29.54 256,463 -0.85(-2.80%)
Jun 08, 2012 30.18 30.39 29.83 30.39 280,759 +0.10(+0.34%)
Jun 07, 2012 30.60 31.03 30.22 30.29 249,612 +0.11(+0.37%)
Jun 06, 2012 29.95 30.22 29.86 30.18 334,563 +0.52(+1.77%)
Jun 05, 2012 29.02 29.75 28.96 29.65 559,731 +0.45(+1.55%)
Jun 04, 2012 29.32 29.49 28.75 29.20 617,641 -0.12(-0.41%)
Jun 01, 2012 29.33 29.66 29.17 29.32 596,896 -0.78(-2.59%)
May 31, 2012 30.33 30.33 29.79 30.10 640,752 -0.32(-1.04%)
May 30, 2012 30.68 30.86 30.27 30.41 361,121 -0.65(-2.10%)
May 29, 2012 30.72 31.18 30.59 31.06 378,743 +0.69(+2.28%)
May 25, 2012 30.58 30.80 30.23 30.37 399,251 -0.24(-0.77%)
May 24, 2012 30.68 30.88 30.29 30.61 584,569 +0.08(+0.26%)
May 23, 2012 30.24 30.62 29.78 30.53 402,527 +0.09(+0.31%)
May 22, 2012 30.39 30.60 30.29 30.44 422,450 +0.12(+0.39%)
May 21, 2012 29.85 30.39 29.62 30.32 565,502 +0.59(+1.99%)
May 18, 2012 29.96 29.98 29.61 29.73 526,194 -0.09(-0.32%)
May 17, 2012 31.00 31.00 29.82 29.82 503,932 -1.12(-3.62%)
May 16, 2012 31.49 31.64 30.90 30.94 419,219 -0.40(-1.28%)
May 15, 2012 31.50 31.86 31.30 31.34 472,247 -0.21(-0.67%)
May 14, 2012 31.55 31.94 31.42 31.56 767,685 -0.42(-1.31%)
May 11, 2012 32.03 32.54 31.86 31.98 802,496 -0.36(-1.12%)
May 10, 2012 32.90 32.95 32.24 32.34 622,317 -0.22(-0.68%)
May 09, 2012 33.14 33.19 32.46 32.56 1,042,120 -1.02(-3.03%)
May 08, 2012 32.95 33.58 32.66 33.58 886,633 +0.32(+0.97%)
May 07, 2012 32.71 33.33 32.53 33.25 743,153 +0.42(+1.27%)
May 04, 2012 33.75 33.76 32.74 32.84 628,391 -1.10(-3.23%)
May 03, 2012 34.44 34.58 33.84 33.93 484,458 -0.48(-1.40%)
May 02, 2012 34.66 34.66 34.22 34.41 850,430 -0.33(-0.95%)
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.