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 (%)
Jan 31, 2011 43.69 44.43 43.52 43.95 452,483 +0.38(+0.86%)
Jan 28, 2011 44.53 44.78 43.27 43.57 293,434 -0.95(-2.13%)
Jan 27, 2011 44.45 44.81 44.13 44.52 381,825 -0.12(-0.27%)
Jan 26, 2011 44.54 45.42 44.54 44.64 480,002 +0.17(+0.38%)
Jan 25, 2011 42.95 44.55 42.15 44.47 788,572 +1.21(+2.79%)
Jan 24, 2011 42.97 43.56 42.90 43.26 433,758 +0.35(+0.81%)
Jan 21, 2011 42.85 43.60 42.57 42.92 562,588 +0.99(+2.36%)
Jan 20, 2011 42.92 43.18 41.89 41.93 353,383 -0.78(-1.83%)
Jan 19, 2011 42.78 43.55 42.69 42.71 543,615 -0.26(-0.60%)
Jan 18, 2011 42.68 43.05 42.62 42.97 447,560 +0.39(+0.91%)
Jan 14, 2011 41.89 42.81 41.87 42.58 455,404 +0.71(+1.70%)
Jan 13, 2011 42.17 42.35 41.72 41.87 129,946 -0.29(-0.68%)
Jan 12, 2011 41.97 42.27 41.91 42.15 229,822 +0.58(+1.40%)
Jan 11, 2011 41.64 41.90 41.39 41.57 167,185 +0.20(+0.48%)
Jan 10, 2011 40.93 41.73 40.70 41.37 242,891 +0.16(+0.38%)
Jan 07, 2011 40.62 41.49 40.62 41.21 343,783 +0.68(+1.68%)
Jan 06, 2011 40.70 41.23 40.47 40.53 343,765 -0.15(-0.36%)
Jan 05, 2011 40.16 40.78 40.16 40.68 268,790 +0.33(+0.81%)
Jan 04, 2011 41.18 41.38 40.16 40.35 279,446 -0.87(-2.11%)
Jan 03, 2011 41.02 41.61 40.83 41.22 198,447 +0.58(+1.44%)
Dec 31, 2010 40.73 40.87 40.56 40.64 325,546 -0.23(-0.56%)
Dec 30, 2010 40.82 41.06 40.72 40.87 179,479 +0.01(+0.02%)
Dec 29, 2010 40.72 41.01 40.71 40.86 199,905 +0.22(+0.54%)
Dec 28, 2010 40.69 40.72 40.35 40.64 128,758 +0.00(+0.00%)
Dec 27, 2010 40.32 40.78 40.26 40.64 128,326 +0.12(+0.29%)
Dec 23, 2010 40.42 40.65 40.42 40.52 274,783 +0.14(+0.34%)
Dec 22, 2010 39.89 40.64 39.80 40.38 275,193 +0.55(+1.39%)
Dec 21, 2010 39.63 39.92 39.52 39.83 230,262 +0.35(+0.88%)
Dec 20, 2010 40.05 40.13 39.40 39.48 250,578 -0.47(-1.16%)
Dec 17, 2010 40.19 40.19 39.92 39.95 376,076 -0.24(-0.59%)
Dec 16, 2010 39.56 40.29 39.42 40.19 224,382 +0.70(+1.78%)
Dec 15, 2010 39.72 40.06 39.46 39.48 344,280 -0.35(-0.87%)
Dec 14, 2010 39.37 40.16 39.36 39.83 599,126 +0.46(+1.16%)
Dec 13, 2010 39.71 39.88 39.33 39.37 215,814 -0.14(-0.35%)
Dec 10, 2010 39.45 39.68 39.03 39.51 185,496 +0.13(+0.33%)
Dec 09, 2010 39.40 39.50 38.94 39.38 211,842 +0.20(+0.51%)
Dec 08, 2010 39.50 39.80 39.14 39.19 101,646 -0.18(-0.45%)
Dec 07, 2010 39.85 39.87 39.24 39.36 267,530 -0.01(-0.03%)
Dec 06, 2010 39.12 39.49 38.86 39.37 173,049 +0.13(+0.33%)
Dec 03, 2010 38.82 39.40 38.80 39.25 169,130 +0.14(+0.35%)
Dec 02, 2010 38.38 39.18 38.38 39.11 275,135 +0.82(+2.15%)
Dec 01, 2010 37.85 38.55 37.85 38.29 316,792 +1.20(+3.23%)
Nov 30, 2010 36.98 37.47 36.83 37.09 316,536 -0.33(-0.87%)
Nov 29, 2010 37.54 37.54 36.82 37.41 240,325 -0.33(-0.87%)
Nov 26, 2010 37.90 38.10 37.58 37.74 93,220 -0.65(-1.70%)
Nov 24, 2010 37.78 38.39 38.39 38.39 257,454 +0.94(+2.51%)
Nov 23, 2010 37.47 37.75 37.17 37.45 300,093 -0.66(-1.74%)
Nov 22, 2010 37.85 38.23 37.44 38.12 319,815 +0.02(+0.05%)
Nov 19, 2010 37.50 38.12 37.29 38.10 325,937 +0.53(+1.42%)
Nov 18, 2010 38.13 38.35 37.38 37.56 965,001 -0.05(-0.13%)
Nov 17, 2010 37.66 37.75 37.35 37.61 382,257 -0.04(-0.11%)
Nov 16, 2010 38.31 38.34 37.44 37.65 466,268 -1.07(-2.76%)
Nov 15, 2010 38.84 39.08 38.34 38.72 351,294 +0.00(+0.00%)
Nov 12, 2010 38.88 39.33 38.49 38.72 244,480 -0.54(-1.39%)
Nov 11, 2010 38.85 39.41 38.64 39.27 178,744 -0.07(-0.18%)
Nov 10, 2010 39.11 39.43 38.54 39.33 223,361 +0.26(+0.66%)
Nov 09, 2010 39.71 39.89 38.87 39.08 325,259 -0.48(-1.20%)
Nov 08, 2010 39.51 39.61 39.16 39.55 216,067 -0.08(-0.20%)
Nov 05, 2010 39.06 39.64 38.91 39.63 447,182 +0.62(+1.60%)
Nov 04, 2010 38.70 39.12 38.57 39.01 267,383 +0.88(+2.31%)
Nov 03, 2010 38.12 38.23 37.31 38.13 399,866 +0.11(+0.29%)
Nov 02, 2010 38.17 38.27 37.71 38.02 638,509 +0.20(+0.52%)
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.