Crane Company (NY: CR )

100.09 USD -4.79 (-4.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 38.05 38.16 37.56 37.99 289,505 +0.19(+0.50%)
Aug 30, 2012 38.38 38.50 37.70 37.80 201,440 -0.91(-2.35%)
Aug 29, 2012 38.81 38.81 38.38 38.71 265,022 -0.57(-1.45%)
Aug 27, 2012 39.64 39.64 39.11 39.28 364,458 -0.09(-0.23%)
Aug 24, 2012 39.76 39.82 39.30 39.37 483,482 -0.56(-1.40%)
Aug 23, 2012 40.03 40.19 39.72 39.93 378,645 -0.12(-0.30%)
Aug 22, 2012 40.40 40.41 39.97 40.05 207,393 -0.50(-1.23%)
Aug 21, 2012 40.59 40.94 40.47 40.55 193,901 +0.01(+0.02%)
Aug 20, 2012 40.78 40.84 40.29 40.54 197,640 -0.24(-0.59%)
Aug 17, 2012 40.82 40.98 40.48 40.78 221,729 -0.02(-0.05%)
Aug 16, 2012 40.50 41.00 40.35 40.80 220,771 +0.40(+0.99%)
Aug 15, 2012 40.15 40.59 40.03 40.40 183,913 +0.13(+0.32%)
Aug 14, 2012 40.28 40.47 40.06 40.27 241,344 +0.16(+0.40%)
Aug 13, 2012 40.45 40.67 39.97 40.11 257,360 -0.45(-1.11%)
Aug 10, 2012 40.19 40.67 40.11 40.56 151,205 +0.24(+0.60%)
Aug 09, 2012 40.46 40.78 40.22 40.32 157,847 -0.23(-0.57%)
Aug 08, 2012 40.25 40.62 40.21 40.55 166,177 +0.16(+0.40%)
Aug 07, 2012 39.86 40.58 39.80 40.39 243,813 +0.81(+2.05%)
Aug 06, 2012 39.80 40.00 39.56 39.58 159,327 -0.15(-0.38%)
Aug 03, 2012 39.62 39.91 39.43 39.73 321,442 +0.66(+1.69%)
Aug 02, 2012 38.71 39.19 38.38 39.07 295,275 +0.09(+0.23%)
Aug 01, 2012 39.23 39.73 38.89 38.98 330,168 -0.02(-0.05%)
Jul 31, 2012 39.34 39.55 38.98 39.00 337,665 -0.40(-1.02%)
Jul 30, 2012 39.78 39.97 39.36 39.40 182,159 -0.38(-0.96%)
Jul 27, 2012 39.42 39.93 39.12 39.78 360,997 +0.50(+1.27%)
Jul 26, 2012 39.53 39.74 38.94 39.28 377,636 +0.29(+0.74%)
Jul 25, 2012 38.93 39.13 38.18 38.99 340,180 +0.28(+0.72%)
Jul 24, 2012 37.36 39.55 36.91 38.71 543,123 +1.35(+3.61%)
Jul 23, 2012 37.11 37.59 36.90 37.36 216,059 -0.51(-1.35%)
Jul 20, 2012 37.78 38.15 37.67 37.87 271,431 -0.32(-0.84%)
Jul 19, 2012 37.53 38.21 37.45 38.19 298,128 +0.78(+2.09%)
Jul 18, 2012 36.33 37.56 36.33 37.41 195,726 +0.95(+2.61%)
Jul 17, 2012 36.21 36.56 35.75 36.46 157,847 +0.38(+1.05%)
Jul 16, 2012 36.30 36.30 35.69 36.08 160,227 -0.33(-0.91%)
Jul 13, 2012 35.62 36.45 35.57 36.41 161,590 +0.83(+2.33%)
Jul 12, 2012 35.16 35.80 34.89 35.58 249,104 +0.05(+0.14%)
Jul 11, 2012 35.65 35.77 35.27 35.53 338,459 -0.08(-0.22%)
Jul 10, 2012 36.15 36.29 35.30 35.61 436,011 -0.31(-0.86%)
Jul 09, 2012 35.92 36.13 35.56 35.92 165,843 -0.17(-0.47%)
Jul 06, 2012 36.39 36.63 35.84 36.09 111,479 -0.77(-2.09%)
Jul 05, 2012 36.99 37.20 36.66 36.86 211,852 -0.12(-0.32%)
Jul 03, 2012 35.81 37.06 35.74 36.98 130,456 +1.16(+3.24%)
Jul 02, 2012 36.57 36.66 35.54 35.82 375,322 -0.56(-1.54%)
Jun 29, 2012 36.55 36.74 36.23 36.38 573,644 +0.41(+1.14%)
Jun 28, 2012 35.30 35.97 35.30 35.97 461,742 +0.12(+0.33%)
Jun 27, 2012 35.87 36.07 35.73 35.85 479,900 +0.12(+0.34%)
Jun 26, 2012 35.76 35.97 35.32 35.73 558,832 +0.00(+0.00%)
Jun 25, 2012 36.33 36.52 35.60 35.73 315,491 -0.93(-2.54%)
Jun 22, 2012 36.87 36.94 36.52 36.66 348,902 +0.04(+0.11%)
Jun 21, 2012 37.61 37.81 36.53 36.62 316,075 -1.12(-2.97%)
Jun 20, 2012 37.45 38.01 37.23 37.74 413,643 +0.22(+0.59%)
Jun 19, 2012 36.66 37.64 36.66 37.52 276,525 +0.88(+2.40%)
Jun 18, 2012 36.33 36.88 36.33 36.64 266,403 +0.16(+0.44%)
Jun 15, 2012 36.94 36.99 36.42 36.48 336,262 -0.24(-0.65%)
Jun 14, 2012 36.72 37.30 36.33 36.72 461,799 -0.10(-0.27%)
Jun 13, 2012 37.57 37.57 36.68 36.82 263,384 -0.79(-2.10%)
Jun 12, 2012 37.41 37.77 37.18 37.61 271,213 +0.42(+1.13%)
Jun 11, 2012 38.63 38.69 37.17 37.19 203,706 -1.07(-2.80%)
Jun 08, 2012 38.00 38.26 37.55 38.26 223,004 +0.13(+0.34%)
Jun 07, 2012 38.52 39.07 38.05 38.13 198,265 +0.14(+0.37%)
Jun 06, 2012 37.71 38.05 37.59 37.99 265,740 +0.66(+1.77%)
Jun 05, 2012 36.53 37.45 36.46 37.33 444,589 +0.57(+1.55%)
Jun 04, 2012 36.91 37.13 36.19 36.76 490,586 -0.15(-0.41%)
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.