Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 40.48 40.81 40.23 40.49 516,219 -0.10(-0.26%)
Jan 30, 2013 40.53 41.03 40.27 40.60 769,853 +0.14(+0.36%)
Jan 29, 2013 39.46 41.55 39.30 40.45 1,234,061 +1.32(+3.38%)
Jan 28, 2013 39.43 39.45 39.04 39.13 465,981 -0.17(-0.43%)
Jan 25, 2013 39.59 39.66 39.05 39.30 424,843 -0.18(-0.45%)
Jan 24, 2013 39.20 39.54 39.00 39.48 476,710 +0.37(+0.95%)
Jan 23, 2013 39.18 39.43 38.90 39.11 326,185 -0.19(-0.49%)
Jan 22, 2013 38.80 39.33 38.66 39.30 264,800 +0.46(+1.18%)
Jan 18, 2013 39.06 39.06 38.62 38.84 339,460 -0.15(-0.39%)
Jan 17, 2013 38.40 39.05 38.40 39.00 285,824 +0.72(+1.89%)
Jan 16, 2013 38.44 38.48 38.01 38.27 241,581 -0.27(-0.69%)
Jan 15, 2013 38.29 38.62 38.29 38.54 179,654 -0.01(-0.02%)
Jan 14, 2013 38.45 38.68 38.40 38.54 501,185 +0.05(+0.13%)
Jan 11, 2013 38.04 38.54 37.98 38.50 495,899 +0.42(+1.10%)
Jan 10, 2013 38.17 38.19 37.81 38.08 393,867 +0.10(+0.25%)
Jan 09, 2013 37.93 38.12 37.88 37.98 440,702 +0.18(+0.47%)
Jan 08, 2013 38.04 38.35 37.59 37.80 314,082 -0.37(-0.97%)
Jan 07, 2013 37.86 38.27 37.86 38.17 405,087 +0.08(+0.21%)
Jan 04, 2013 38.06 38.29 37.96 38.09 296,746 +0.13(+0.34%)
Jan 03, 2013 38.04 38.47 37.88 37.96 208,443 -0.09(-0.23%)
Jan 02, 2013 38.19 38.21 37.72 38.05 329,816 +0.80(+2.14%)
Dec 31, 2012 36.57 37.42 36.40 37.26 356,610 +0.64(+1.74%)
Dec 28, 2012 36.82 36.95 36.62 36.62 254,830 -0.46(-1.24%)
Dec 27, 2012 36.76 37.22 36.58 37.08 405,073 +0.27(+0.72%)
Dec 26, 2012 36.96 36.99 36.55 36.81 343,183 -0.10(-0.28%)
Dec 24, 2012 37.02 37.15 36.84 36.92 224,194 -0.33(-0.89%)
Dec 21, 2012 35.69 37.64 35.56 37.25 1,404,602 +1.04(+2.87%)
Dec 20, 2012 36.08 36.32 35.95 36.21 152,339 +0.22(+0.60%)
Dec 19, 2012 36.17 36.27 35.99 35.99 365,608 -0.07(-0.20%)
Dec 18, 2012 35.88 36.20 35.74 36.06 426,643 +0.31(+0.88%)
Dec 17, 2012 35.57 36.03 35.46 35.75 400,246 +0.23(+0.66%)
Dec 14, 2012 35.28 35.75 35.18 35.52 313,114 +0.26(+0.73%)
Dec 13, 2012 35.40 35.62 35.02 35.26 325,705 -0.19(-0.52%)
Dec 12, 2012 35.46 35.90 35.11 35.44 459,676 +0.21(+0.59%)
Dec 11, 2012 35.22 35.50 35.11 35.23 330,996 +0.14(+0.41%)
Dec 10, 2012 34.37 35.20 34.36 35.09 304,567 +0.65(+1.89%)
Dec 07, 2012 34.40 34.46 34.09 34.44 108,968 +0.17(+0.49%)
Dec 06, 2012 34.15 34.29 33.96 34.27 221,299 +0.04(+0.12%)
Dec 05, 2012 33.82 34.41 33.66 34.23 242,264 +0.48(+1.41%)
Dec 04, 2012 33.95 34.13 33.49 33.75 419,932 -0.43(-1.25%)
Nov 30, 2012 33.86 34.27 33.86 34.18 363,617 +0.13(+0.38%)
Nov 29, 2012 34.07 34.24 33.84 34.05 121,481 +0.20(+0.59%)
Nov 28, 2012 33.37 33.95 33.20 33.85 139,130 +0.19(+0.55%)
Nov 27, 2012 33.74 34.02 33.54 33.66 146,656 -0.15(-0.45%)
Nov 26, 2012 33.47 33.90 33.46 33.82 206,876 +0.23(+0.69%)
Nov 23, 2012 33.31 33.60 33.30 33.58 65,288 +0.46(+1.38%)
Nov 21, 2012 33.14 33.25 33.00 33.13 257,543 +0.06(+0.17%)
Nov 20, 2012 33.05 33.14 32.87 33.07 210,369 -0.02(-0.07%)
Nov 19, 2012 32.98 33.11 32.82 33.10 162,627 +0.52(+1.60%)
Nov 16, 2012 32.41 32.63 32.25 32.58 322,413 +0.15(+0.47%)
Nov 15, 2012 32.24 32.60 32.07 32.42 264,423 +0.11(+0.35%)
Nov 14, 2012 33.20 33.21 32.23 32.31 265,037 -0.78(-2.37%)
Nov 13, 2012 33.10 33.36 32.96 33.10 185,691 -0.06(-0.17%)
Nov 12, 2012 33.40 33.50 33.00 33.15 234,909 -0.16(-0.48%)
Nov 09, 2012 32.95 33.66 32.94 33.31 246,441 +0.23(+0.70%)
Nov 08, 2012 33.58 33.58 32.87 33.08 392,542 -0.55(-1.64%)
Nov 07, 2012 34.42 34.52 33.57 33.63 388,086 -1.37(-3.91%)
Nov 06, 2012 34.51 35.19 34.40 35.00 348,340 +0.46(+1.32%)
Nov 05, 2012 33.78 34.60 33.68 34.54 246,959 +0.68(+2.01%)
Nov 02, 2012 34.70 34.70 33.70 33.86 415,603 -0.74(-2.13%)
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.