Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 42.06 42.94 41.39 41.81 194,308 +0.08(+0.19%)
Aug 30, 2011 41.41 42.03 40.97 41.73 184,663 +0.08(+0.19%)
Aug 29, 2011 40.58 41.75 40.57 41.65 153,040 +1.49(+3.72%)
Aug 26, 2011 38.38 40.22 37.73 40.16 238,418 +1.43(+3.68%)
Aug 25, 2011 40.16 40.39 38.66 38.73 470,469 -1.06(-2.66%)
Aug 24, 2011 38.61 39.81 38.17 39.79 288,289 +1.00(+2.58%)
Aug 23, 2011 36.76 38.82 36.50 38.79 354,084 +2.20(+6.00%)
Aug 22, 2011 37.40 37.43 36.09 36.59 347,647 +0.32(+0.87%)
Aug 19, 2011 36.51 37.77 36.03 36.28 244,276 -0.91(-2.45%)
Aug 18, 2011 38.08 38.11 36.82 37.19 379,044 -2.14(-5.44%)
Aug 17, 2011 39.88 40.24 38.91 39.32 205,606 -0.37(-0.92%)
Aug 16, 2011 39.45 40.03 39.19 39.69 406,186 -0.30(-0.74%)
Aug 15, 2011 39.47 40.06 39.15 39.99 260,699 +1.01(+2.59%)
Aug 12, 2011 39.07 39.31 38.53 38.98 225,965 +0.35(+0.90%)
Aug 11, 2011 36.66 39.14 36.32 38.63 318,979 +2.11(+5.77%)
Aug 10, 2011 36.85 38.35 36.40 36.52 437,826 -1.60(-4.20%)
Aug 09, 2011 38.23 38.17 35.58 38.13 785,104 +2.47(+6.94%)
Aug 08, 2011 38.23 38.88 35.65 35.65 592,306 -4.23(-10.60%)
Aug 05, 2011 41.33 41.54 38.88 39.88 513,678 -0.81(-1.99%)
Aug 04, 2011 43.03 43.14 40.68 40.69 468,003 -3.19(-7.26%)
Aug 03, 2011 43.95 44.17 42.81 43.88 391,907 -0.15(-0.34%)
Aug 02, 2011 45.52 45.84 43.98 44.02 262,124 -1.90(-4.14%)
Aug 01, 2011 46.27 46.44 45.35 45.92 692,051 +0.09(+0.19%)
Jul 29, 2011 45.04 46.27 44.36 45.84 439,224 +0.05(+0.11%)
Jul 28, 2011 47.09 47.46 45.66 45.79 543,585 -1.33(-2.81%)
Jul 27, 2011 48.72 48.78 47.04 47.11 358,085 -1.79(-3.66%)
Jul 26, 2011 51.13 51.83 48.72 48.90 760,261 -0.92(-1.85%)
Jul 25, 2011 48.57 50.23 48.57 49.82 736,249 +0.79(+1.61%)
Jul 22, 2011 49.00 49.17 48.91 49.03 262,845 +0.63(+1.31%)
Jul 21, 2011 48.33 49.05 47.81 48.40 155,516 +0.23(+0.47%)
Jul 20, 2011 48.16 48.49 47.77 48.17 156,371 +0.12(+0.25%)
Jul 19, 2011 47.13 48.10 47.13 48.05 221,458 +1.26(+2.69%)
Jul 18, 2011 47.42 47.46 46.48 46.80 195,532 -0.90(-1.89%)
Jul 15, 2011 47.78 47.96 47.12 47.70 262,342 +0.20(+0.42%)
Jul 14, 2011 48.69 48.74 47.37 47.50 205,731 -0.90(-1.86%)
Jul 13, 2011 48.81 49.11 48.31 48.40 234,728 -0.16(-0.33%)
Jul 12, 2011 48.78 49.15 48.48 48.56 244,021 -0.48(-0.99%)
Jul 11, 2011 49.66 49.85 48.80 49.04 113,079 -1.36(-2.69%)
Jul 08, 2011 49.72 50.43 49.66 50.40 200,247 -0.13(-0.25%)
Jul 07, 2011 50.64 50.95 50.38 50.53 135,696 +0.44(+0.87%)
Jul 06, 2011 49.73 50.15 49.21 50.09 286,780 +0.27(+0.54%)
Jul 05, 2011 49.99 50.31 49.70 49.82 179,781 -0.23(-0.45%)
Jul 01, 2011 49.15 50.34 49.06 50.05 260,355 +1.16(+2.37%)
Jun 30, 2011 48.75 49.46 48.75 48.89 241,235 +0.33(+0.67%)
Jun 29, 2011 48.00 48.81 47.82 48.57 257,908 +0.68(+1.43%)
Jun 28, 2011 46.52 47.96 46.49 47.88 259,678 +1.41(+3.02%)
Jun 27, 2011 46.50 46.70 46.04 46.48 156,326 +0.08(+0.17%)
Jun 24, 2011 47.30 47.79 46.32 46.40 393,123 -1.01(-2.13%)
Jun 23, 2011 47.25 47.48 46.61 47.41 390,657 -0.46(-0.95%)
Jun 22, 2011 48.00 48.60 47.84 47.86 250,708 -0.26(-0.53%)
Jun 21, 2011 47.38 48.38 47.38 48.12 208,970 +1.02(+2.16%)
Jun 20, 2011 47.09 47.29 46.92 47.10 246,341 +0.54(+1.17%)
Jun 17, 2011 46.17 46.80 46.07 46.56 550,874 +0.88(+1.93%)
Jun 16, 2011 45.91 46.18 45.18 45.68 264,683 -0.27(-0.58%)
Jun 15, 2011 46.32 46.84 45.73 45.94 261,575 -0.91(-1.94%)
Jun 14, 2011 46.27 47.03 46.14 46.86 233,601 +1.21(+2.64%)
Jun 13, 2011 45.99 45.99 45.27 45.65 182,988 -0.15(-0.32%)
Jun 10, 2011 46.35 46.50 45.63 45.80 206,705 -0.88(-1.89%)
Jun 09, 2011 46.11 46.83 45.98 46.68 187,277 +0.51(+1.11%)
Jun 08, 2011 46.43 46.70 46.08 46.16 235,160 -0.51(-1.10%)
Jun 07, 2011 46.53 47.12 46.19 46.68 437,591 +0.37(+0.79%)
Jun 06, 2011 46.56 46.72 46.15 46.31 274,755 -0.41(-0.87%)
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.