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 (%)
Sep 28, 2012 39.48 39.68 39.07 39.51 336,787 -0.21(-0.52%)
Sep 27, 2012 39.80 39.89 39.47 39.72 193,358 -0.01(-0.02%)
Sep 26, 2012 40.01 40.03 39.39 39.73 229,943 -0.29(-0.72%)
Sep 25, 2012 40.93 40.95 39.98 40.02 226,437 -0.85(-2.08%)
Sep 24, 2012 41.39 41.83 40.83 40.87 237,924 -0.81(-1.95%)
Sep 21, 2012 42.22 42.22 41.66 41.68 733,098 -0.24(-0.57%)
Sep 20, 2012 41.71 41.93 41.43 41.92 403,540 +0.04(+0.09%)
Sep 19, 2012 41.25 42.00 41.18 41.88 345,251 +0.51(+1.24%)
Sep 18, 2012 40.76 41.46 40.71 41.36 350,072 +0.70(+1.73%)
Sep 17, 2012 41.07 41.71 40.59 40.66 492,399 -0.24(-0.58%)
Sep 14, 2012 39.98 40.94 39.86 40.90 476,728 +1.04(+2.61%)
Sep 13, 2012 39.56 39.97 39.09 39.86 247,512 +0.34(+0.85%)
Sep 12, 2012 39.50 39.64 39.33 39.52 221,522 +0.18(+0.45%)
Sep 11, 2012 39.23 39.46 39.18 39.34 206,737 +0.06(+0.15%)
Sep 10, 2012 39.22 39.51 38.81 39.29 271,706 -0.01(-0.03%)
Sep 07, 2012 38.72 39.35 38.60 39.30 306,762 +0.76(+1.98%)
Sep 06, 2012 37.75 38.93 37.75 38.53 411,432 +1.00(+2.66%)
Sep 05, 2012 37.66 37.82 37.39 37.53 445,437 -0.08(-0.21%)
Sep 04, 2012 37.53 37.70 36.83 37.61 226,483 +0.02(+0.05%)
Aug 31, 2012 37.65 37.76 37.17 37.59 292,562 +0.19(+0.50%)
Aug 30, 2012 37.98 38.10 37.31 37.40 203,567 -0.90(-2.35%)
Aug 29, 2012 38.40 38.40 37.98 38.31 267,821 -0.56(-1.45%)
Aug 27, 2012 39.23 39.23 38.70 38.87 368,307 -0.09(-0.23%)
Aug 24, 2012 39.34 39.40 38.89 38.96 488,588 -0.55(-1.40%)
Aug 23, 2012 39.61 39.77 39.30 39.51 382,644 -0.12(-0.30%)
Aug 22, 2012 39.98 39.99 39.55 39.63 209,583 -0.49(-1.23%)
Aug 21, 2012 40.17 40.51 40.05 40.13 195,948 +0.01(+0.02%)
Aug 20, 2012 40.35 40.41 39.87 40.12 199,727 -0.24(-0.59%)
Aug 17, 2012 40.39 40.55 40.06 40.35 224,070 -0.02(-0.05%)
Aug 16, 2012 40.08 40.57 39.93 40.37 223,102 +0.40(+0.99%)
Aug 15, 2012 39.73 40.17 39.61 39.98 185,855 +0.13(+0.32%)
Aug 14, 2012 39.86 40.05 39.64 39.85 243,893 +0.16(+0.40%)
Aug 13, 2012 40.03 40.24 39.55 39.69 260,078 -0.45(-1.11%)
Aug 10, 2012 39.77 40.24 39.69 40.14 152,802 +0.24(+0.60%)
Aug 09, 2012 40.04 40.35 39.80 39.90 159,514 -0.23(-0.57%)
Aug 08, 2012 39.83 40.20 39.79 40.13 167,932 +0.16(+0.40%)
Aug 07, 2012 39.44 40.16 39.38 39.97 246,388 +0.80(+2.05%)
Aug 06, 2012 39.38 39.58 39.15 39.17 161,009 -0.15(-0.38%)
Aug 03, 2012 39.21 39.49 39.02 39.31 324,837 +0.65(+1.69%)
Aug 02, 2012 38.31 38.78 37.98 38.66 298,393 +0.09(+0.23%)
Aug 01, 2012 38.82 39.31 38.48 38.57 333,655 -0.02(-0.05%)
Jul 31, 2012 38.93 39.13 38.57 38.59 341,231 -0.40(-1.02%)
Jul 30, 2012 39.36 39.55 38.95 38.99 184,082 -0.38(-0.96%)
Jul 27, 2012 39.01 39.51 38.71 39.36 364,809 +0.49(+1.27%)
Jul 26, 2012 39.12 39.32 38.53 38.87 381,624 +0.29(+0.74%)
Jul 25, 2012 38.52 38.72 37.78 38.58 343,772 +0.28(+0.72%)
Jul 24, 2012 36.97 39.14 36.52 38.31 548,859 +1.34(+3.61%)
Jul 23, 2012 36.72 37.20 36.51 36.97 218,340 -0.50(-1.35%)
Jul 20, 2012 37.39 37.75 37.28 37.47 274,297 -0.32(-0.84%)
Jul 19, 2012 37.14 37.81 37.06 37.79 301,276 +0.77(+2.09%)
Jul 18, 2012 35.95 37.17 35.95 37.02 197,793 +0.94(+2.61%)
Jul 17, 2012 35.83 36.18 35.38 36.08 159,514 +0.38(+1.05%)
Jul 16, 2012 35.92 35.92 35.32 35.70 161,919 -0.33(-0.91%)
Jul 13, 2012 35.25 36.07 35.20 36.03 163,296 +0.82(+2.33%)
Jul 12, 2012 34.79 35.43 34.53 35.21 251,734 +0.05(+0.14%)
Jul 11, 2012 35.28 35.40 34.90 35.16 342,033 -0.08(-0.22%)
Jul 10, 2012 35.77 35.91 34.93 35.24 440,616 -0.31(-0.86%)
Jul 09, 2012 35.54 35.75 35.19 35.54 167,594 -0.17(-0.47%)
Jul 06, 2012 36.01 36.25 35.47 35.71 112,656 -0.76(-2.09%)
Jul 05, 2012 36.60 36.81 36.28 36.47 214,089 -0.12(-0.32%)
Jul 03, 2012 35.44 36.67 35.36 36.59 131,833 +1.15(+3.24%)
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.