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 (%)
Aug 31, 2012 37.65 37.76 37.17 37.59 292,557 +0.19(+0.50%)
Aug 30, 2012 37.98 38.10 37.31 37.41 203,563 -0.90(-2.35%)
Aug 29, 2012 38.41 38.41 37.98 38.31 267,816 -0.56(-1.45%)
Aug 27, 2012 39.23 39.23 38.70 38.87 368,300 -0.09(-0.23%)
Aug 24, 2012 39.35 39.40 38.89 38.96 488,579 -0.55(-1.40%)
Aug 23, 2012 39.61 39.77 39.31 39.51 382,637 -0.12(-0.30%)
Aug 22, 2012 39.98 39.99 39.55 39.63 209,579 -0.49(-1.23%)
Aug 21, 2012 40.17 40.51 40.05 40.13 195,945 +0.01(+0.02%)
Aug 20, 2012 40.35 40.41 39.87 40.12 199,723 -0.24(-0.59%)
Aug 17, 2012 40.39 40.55 40.06 40.35 224,066 -0.02(-0.05%)
Aug 16, 2012 40.08 40.57 39.93 40.37 223,098 +0.40(+0.99%)
Aug 15, 2012 39.73 40.17 39.61 39.98 185,852 +0.13(+0.32%)
Aug 14, 2012 39.86 40.05 39.64 39.85 243,888 +0.16(+0.40%)
Aug 13, 2012 40.03 40.25 39.55 39.69 260,073 -0.45(-1.11%)
Aug 10, 2012 39.77 40.25 39.69 40.14 152,799 +0.24(+0.60%)
Aug 09, 2012 40.04 40.35 39.80 39.90 159,511 -0.23(-0.57%)
Aug 08, 2012 39.83 40.20 39.79 40.13 167,929 +0.16(+0.40%)
Aug 07, 2012 39.44 40.16 39.38 39.97 246,383 +0.80(+2.05%)
Aug 06, 2012 39.38 39.58 39.15 39.17 161,006 -0.15(-0.38%)
Aug 03, 2012 39.21 39.49 39.02 39.32 324,831 +0.65(+1.69%)
Aug 02, 2012 38.31 38.78 37.98 38.66 298,388 +0.09(+0.23%)
Aug 01, 2012 38.82 39.32 38.48 38.57 333,649 -0.02(-0.05%)
Jul 31, 2012 38.93 39.14 38.57 38.59 341,225 -0.40(-1.02%)
Jul 30, 2012 39.36 39.55 38.95 38.99 184,079 -0.38(-0.96%)
Jul 27, 2012 39.01 39.51 38.71 39.36 364,803 +0.49(+1.27%)
Jul 26, 2012 39.12 39.33 38.53 38.87 381,617 +0.29(+0.74%)
Jul 25, 2012 38.52 38.72 37.78 38.58 343,766 +0.28(+0.72%)
Jul 24, 2012 36.97 39.14 36.52 38.31 548,849 +1.34(+3.61%)
Jul 23, 2012 36.72 37.20 36.52 36.97 218,337 -0.50(-1.35%)
Jul 20, 2012 37.39 37.75 37.28 37.47 274,292 -0.32(-0.84%)
Jul 19, 2012 37.14 37.81 37.06 37.79 301,271 +0.77(+2.08%)
Jul 18, 2012 35.95 37.17 35.95 37.02 197,789 +0.94(+2.61%)
Jul 17, 2012 35.83 36.18 35.38 36.08 159,511 +0.38(+1.05%)
Jul 16, 2012 35.92 35.92 35.32 35.70 161,916 -0.33(-0.91%)
Jul 13, 2012 35.25 36.07 35.20 36.03 163,293 +0.82(+2.33%)
Jul 12, 2012 34.79 35.43 34.53 35.21 251,730 +0.05(+0.14%)
Jul 11, 2012 35.28 35.40 34.90 35.16 342,027 -0.08(-0.22%)
Jul 10, 2012 35.77 35.91 34.93 35.24 440,608 -0.31(-0.86%)
Jul 09, 2012 35.55 35.75 35.19 35.55 167,591 -0.17(-0.47%)
Jul 06, 2012 36.01 36.25 35.47 35.71 112,654 -0.76(-2.09%)
Jul 05, 2012 36.60 36.81 36.28 36.48 214,085 -0.12(-0.32%)
Jul 03, 2012 35.44 36.67 35.37 36.59 131,831 +1.15(+3.24%)
Jul 02, 2012 36.19 36.28 35.17 35.45 379,279 -0.55(-1.54%)
Jun 29, 2012 36.17 36.36 35.85 36.00 579,692 +0.41(+1.14%)
Jun 28, 2012 34.93 35.59 34.93 35.59 466,610 +0.12(+0.33%)
Jun 27, 2012 35.50 35.69 35.36 35.48 484,959 +0.12(+0.34%)
Jun 26, 2012 35.39 35.59 34.95 35.36 564,724 +0.00(+0.00%)
Jun 25, 2012 35.95 36.14 35.23 35.36 318,817 -0.92(-2.54%)
Jun 22, 2012 36.49 36.55 36.14 36.28 352,580 +0.04(+0.11%)
Jun 21, 2012 37.22 37.42 36.15 36.24 319,407 -1.11(-2.97%)
Jun 20, 2012 37.06 37.61 36.84 37.35 418,004 +0.22(+0.59%)
Jun 19, 2012 36.28 37.25 36.28 37.13 279,440 +0.87(+2.40%)
Jun 18, 2012 35.95 36.50 35.95 36.26 269,211 +0.16(+0.44%)
Jun 15, 2012 36.55 36.60 36.04 36.10 339,807 -0.24(-0.65%)
Jun 14, 2012 36.34 36.91 35.95 36.34 466,668 -0.10(-0.27%)
Jun 13, 2012 37.18 37.18 36.30 36.44 266,161 -0.78(-2.10%)
Jun 12, 2012 37.02 37.38 36.79 37.22 274,072 +0.42(+1.13%)
Jun 11, 2012 38.23 38.29 36.78 36.80 205,853 -1.06(-2.80%)
Jun 08, 2012 37.60 37.86 37.16 37.86 225,355 +0.13(+0.34%)
Jun 07, 2012 38.12 38.66 37.65 37.73 200,355 +0.14(+0.37%)
Jun 06, 2012 37.32 37.65 37.20 37.59 268,541 +0.65(+1.77%)
Jun 05, 2012 36.15 37.06 36.08 36.94 449,276 +0.56(+1.55%)
Jun 04, 2012 36.52 36.74 35.81 36.38 495,758 -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.