Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.60 46.69 46.21 46.22 97,986 -0.23(-0.49%)
Dec 29, 2011 45.59 46.58 45.55 46.45 114,009 +1.05(+2.31%)
Dec 28, 2011 46.18 46.39 45.37 45.40 145,151 -0.96(-2.07%)
Dec 27, 2011 45.60 46.51 45.52 46.36 129,356 +0.51(+1.12%)
Dec 23, 2011 45.54 45.89 45.39 45.85 151,366 +0.24(+0.52%)
Dec 21, 2011 45.54 45.74 44.85 45.61 243,992 +0.07(+0.15%)
Dec 20, 2011 44.77 45.81 44.59 45.54 357,148 +1.68(+3.84%)
Dec 19, 2011 45.06 45.47 43.69 43.86 271,393 -1.03(-2.29%)
Dec 16, 2011 44.53 45.64 44.53 44.89 422,047 +0.71(+1.61%)
Dec 15, 2011 44.92 44.98 43.93 44.17 171,557 -0.11(-0.25%)
Dec 14, 2011 44.83 44.95 43.91 44.28 156,729 -0.92(-2.04%)
Dec 13, 2011 46.59 46.95 44.91 45.20 122,325 -1.03(-2.23%)
Dec 12, 2011 46.32 46.32 45.55 46.23 161,424 -0.85(-1.81%)
Dec 09, 2011 45.98 47.31 45.83 47.08 185,017 +1.48(+3.26%)
Dec 08, 2011 46.57 46.98 45.50 45.60 217,438 -1.46(-3.11%)
Dec 07, 2011 46.90 47.38 46.06 47.06 234,011 -0.21(-0.44%)
Dec 06, 2011 47.46 47.64 46.97 47.27 317,149 -0.03(-0.06%)
Dec 05, 2011 47.74 48.18 46.98 47.30 284,174 +0.42(+0.89%)
Dec 02, 2011 47.09 47.60 46.61 46.89 258,238 +0.16(+0.34%)
Dec 01, 2011 47.22 47.86 46.63 46.73 283,204 -0.76(-1.60%)
Nov 30, 2011 47.23 47.98 47.09 47.49 480,818 +1.92(+4.21%)
Nov 29, 2011 44.91 45.76 44.64 45.57 256,048 +0.81(+1.81%)
Nov 28, 2011 44.56 45.48 44.32 44.76 346,811 +1.80(+4.19%)
Nov 25, 2011 42.95 43.83 42.88 42.96 120,805 -0.11(-0.25%)
Nov 23, 2011 43.92 44.03 42.89 43.07 184,787 -1.25(-2.81%)
Nov 22, 2011 44.49 45.52 43.81 44.31 195,211 +0.01(+0.02%)
Nov 21, 2011 44.39 44.63 43.83 44.30 288,548 -0.84(-1.86%)
Nov 18, 2011 45.32 45.62 44.95 45.14 165,433 +0.18(+0.40%)
Nov 17, 2011 46.08 46.08 44.72 44.97 194,887 -1.11(-2.41%)
Nov 16, 2011 45.92 47.44 45.82 46.07 312,315 -0.38(-0.81%)
Nov 15, 2011 45.24 46.79 45.06 46.45 186,411 +1.01(+2.22%)
Nov 14, 2011 45.33 45.90 45.00 45.44 133,829 -0.33(-0.71%)
Nov 11, 2011 45.19 46.09 44.84 45.77 154,998 +1.39(+3.12%)
Nov 10, 2011 44.47 44.77 43.88 44.38 146,979 +0.65(+1.49%)
Nov 09, 2011 44.30 45.02 43.31 43.73 211,149 -2.30(-4.99%)
Nov 08, 2011 45.63 46.19 44.79 46.02 145,838 +0.57(+1.26%)
Nov 07, 2011 45.74 45.74 44.30 45.45 167,005 -0.01(-0.02%)
Nov 04, 2011 45.11 45.65 44.29 45.46 202,818 +0.23(+0.50%)
Nov 03, 2011 44.33 45.39 43.83 45.23 308,063 +1.59(+3.65%)
Nov 02, 2011 43.19 43.97 42.85 43.64 248,554 +1.28(+3.01%)
Nov 01, 2011 42.58 43.80 42.06 42.36 360,392 -1.29(-2.95%)
Oct 31, 2011 43.69 44.86 43.22 43.65 261,220 -0.87(-1.96%)
Oct 28, 2011 44.91 45.13 44.18 44.52 316,687 -0.52(-1.16%)
Oct 27, 2011 45.39 46.09 44.34 45.05 402,422 +1.20(+2.73%)
Oct 26, 2011 44.00 44.28 42.95 43.85 365,659 +0.58(+1.35%)
Oct 25, 2011 43.21 44.48 41.59 43.26 506,716 -0.04(-0.09%)
Oct 24, 2011 42.33 43.62 42.07 43.30 307,097 +1.27(+3.01%)
Oct 21, 2011 41.46 42.08 41.09 42.04 173,984 +0.95(+2.31%)
Oct 20, 2011 40.67 41.27 40.01 41.09 259,293 +0.52(+1.29%)
Oct 19, 2011 40.83 41.56 40.43 40.56 197,408 -0.38(-0.92%)
Oct 18, 2011 39.59 41.40 39.18 40.94 281,424 +1.53(+3.89%)
Oct 17, 2011 40.42 40.54 39.22 39.40 183,700 -1.31(-3.21%)
Oct 14, 2011 40.71 41.03 40.00 40.71 143,720 +0.55(+1.38%)
Oct 13, 2011 39.69 40.39 39.25 40.16 201,088 +0.06(+0.15%)
Oct 12, 2011 39.12 40.64 39.12 40.10 197,269 +1.25(+3.21%)
Oct 11, 2011 38.23 39.12 38.23 38.85 155,249 +0.27(+0.69%)
Oct 10, 2011 38.56 38.60 38.01 38.58 290,920 +1.00(+2.66%)
Oct 07, 2011 38.82 38.85 37.24 37.58 273,711 -1.07(-2.77%)
Oct 06, 2011 38.36 38.70 37.98 38.65 191,107 +1.16(+3.09%)
Oct 05, 2011 35.93 37.83 35.58 37.49 350,545 +1.67(+4.67%)
Oct 04, 2011 33.30 35.88 32.88 35.82 318,413 +2.15(+6.38%)
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.