Crane Company (NY: CR )

96.44 USD -0.79 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 45.52 46.76 44.83 46.32 434,634 +0.05(+0.11%)
Jul 28, 2011 47.59 47.96 46.14 46.27 537,904 -1.34(-2.81%)
Jul 27, 2011 49.23 49.30 47.54 47.61 354,343 -1.81(-3.66%)
Jul 26, 2011 51.67 52.38 49.23 49.42 752,316 -0.93(-1.85%)
Jul 25, 2011 49.08 50.76 49.08 50.35 728,555 +0.80(+1.61%)
Jul 22, 2011 49.52 49.69 49.42 49.55 260,098 +0.64(+1.31%)
Jul 21, 2011 48.84 49.57 48.32 48.91 153,891 +0.23(+0.47%)
Jul 20, 2011 48.67 49.00 48.27 48.68 154,737 +0.12(+0.25%)
Jul 19, 2011 47.63 48.61 47.63 48.56 219,144 +1.27(+2.69%)
Jul 18, 2011 47.92 47.96 46.97 47.29 193,489 -0.91(-1.89%)
Jul 15, 2011 48.28 48.47 47.62 48.20 259,601 +0.20(+0.42%)
Jul 14, 2011 49.20 49.25 47.87 48.00 203,581 -0.91(-1.86%)
Jul 13, 2011 49.33 49.63 48.82 48.91 232,275 -0.16(-0.33%)
Jul 12, 2011 49.30 49.67 48.99 49.07 241,471 -0.49(-0.99%)
Jul 11, 2011 50.18 50.38 49.32 49.56 111,898 -1.37(-2.69%)
Jul 08, 2011 50.25 50.96 50.18 50.93 198,155 -0.13(-0.25%)
Jul 07, 2011 51.17 51.49 50.91 51.06 134,278 +0.44(+0.87%)
Jul 06, 2011 50.26 50.68 49.73 50.62 283,783 +0.27(+0.54%)
Jul 05, 2011 50.52 50.84 50.22 50.35 177,903 -0.23(-0.45%)
Jul 01, 2011 49.67 50.87 49.58 50.58 257,634 +1.17(+2.37%)
Jun 30, 2011 49.26 49.98 49.26 49.41 238,714 +0.33(+0.67%)
Jun 29, 2011 48.51 49.33 48.33 49.08 255,213 +0.69(+1.43%)
Jun 28, 2011 47.01 48.47 46.98 48.39 256,964 +1.42(+3.02%)
Jun 27, 2011 46.99 47.19 46.53 46.97 154,693 +0.08(+0.17%)
Jun 24, 2011 47.80 48.29 46.81 46.89 389,015 -1.02(-2.13%)
Jun 23, 2011 47.75 47.98 47.10 47.91 386,575 -0.46(-0.95%)
Jun 22, 2011 48.51 49.11 48.35 48.37 248,088 -0.26(-0.53%)
Jun 21, 2011 47.88 48.89 47.88 48.63 206,786 +1.03(+2.16%)
Jun 20, 2011 47.59 47.79 47.42 47.60 243,767 +0.55(+1.17%)
Jun 17, 2011 46.66 47.29 46.56 47.05 545,117 +0.89(+1.93%)
Jun 16, 2011 46.39 46.67 45.66 46.16 261,917 -0.27(-0.58%)
Jun 15, 2011 46.81 47.33 46.21 46.43 258,842 -0.92(-1.94%)
Jun 14, 2011 46.76 47.53 46.63 47.35 231,160 +1.22(+2.64%)
Jun 13, 2011 46.48 46.48 45.75 46.13 181,076 -0.15(-0.32%)
Jun 10, 2011 46.84 46.99 46.11 46.28 204,545 -0.89(-1.89%)
Jun 09, 2011 46.60 47.32 46.47 47.17 185,320 +0.52(+1.11%)
Jun 08, 2011 46.92 47.19 46.57 46.65 232,703 -0.52(-1.10%)
Jun 07, 2011 47.02 47.62 46.68 47.17 433,018 +0.37(+0.79%)
Jun 06, 2011 47.05 47.21 46.64 46.80 271,884 -0.41(-0.87%)
Jun 03, 2011 46.88 47.60 46.73 47.21 239,984 +0.52(+1.11%)
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%)
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.