Crane Company (NY: CR )

90.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 36.26 36.59 35.62 35.69 221,404 -1.33(-3.59%)
Sep 29, 2011 36.62 37.23 35.97 37.02 258,381 +1.14(+3.18%)
Sep 28, 2011 37.73 37.87 35.80 35.88 191,953 -1.64(-4.37%)
Sep 27, 2011 37.82 38.54 37.24 37.52 176,317 +0.65(+1.76%)
Sep 26, 2011 36.46 36.99 35.36 36.87 135,632 +0.81(+2.25%)
Sep 23, 2011 35.71 36.35 35.41 36.06 227,363 +0.15(+0.42%)
Sep 22, 2011 36.11 36.40 35.10 35.91 267,588 -1.28(-3.44%)
Sep 21, 2011 39.07 39.33 37.19 37.19 153,728 -1.95(-4.98%)
Sep 20, 2011 40.30 40.60 39.13 39.14 195,602 -0.88(-2.20%)
Sep 19, 2011 39.89 40.34 39.22 40.02 170,910 -0.76(-1.86%)
Sep 16, 2011 41.24 41.63 40.41 40.78 461,210 -0.39(-0.95%)
Sep 15, 2011 40.92 41.40 40.28 41.17 126,335 +0.74(+1.83%)
Sep 14, 2011 39.51 40.83 38.63 40.43 328,730 +1.21(+3.09%)
Sep 13, 2011 38.27 39.34 38.06 39.22 149,821 +1.13(+2.97%)
Sep 12, 2011 37.83 38.63 37.31 38.09 225,683 -0.36(-0.94%)
Sep 09, 2011 39.35 39.56 38.07 38.45 209,977 -1.40(-3.51%)
Sep 08, 2011 40.34 40.67 39.61 39.85 154,741 -0.81(-1.99%)
Sep 07, 2011 39.89 40.77 39.75 40.66 159,168 +1.50(+3.83%)
Sep 06, 2011 38.16 39.41 37.94 39.16 177,798 -0.46(-1.16%)
Sep 02, 2011 40.37 40.62 39.31 39.62 166,262 -1.62(-3.93%)
Sep 01, 2011 42.47 42.69 41.08 41.24 213,227 -1.01(-2.39%)
Aug 31, 2011 42.50 43.39 41.83 42.25 192,278 +0.08(+0.19%)
Aug 30, 2011 41.85 42.47 41.40 42.17 182,733 +0.08(+0.19%)
Aug 29, 2011 41.01 42.19 41.00 42.09 151,441 +1.51(+3.72%)
Aug 26, 2011 38.79 40.64 38.13 40.58 235,927 +1.44(+3.68%)
Aug 25, 2011 40.58 40.82 39.07 39.14 465,552 -1.07(-2.66%)
Aug 24, 2011 39.02 40.23 38.57 40.21 285,276 +1.01(+2.58%)
Aug 23, 2011 37.15 39.23 36.89 39.20 350,384 +2.22(+6.00%)
Aug 22, 2011 37.80 37.83 36.47 36.98 344,014 +0.32(+0.87%)
Aug 19, 2011 36.90 38.17 36.41 36.66 241,723 -0.92(-2.45%)
Aug 18, 2011 38.48 38.51 37.21 37.58 375,083 -2.16(-5.44%)
Aug 17, 2011 40.30 40.67 39.32 39.74 203,458 -0.37(-0.92%)
Aug 16, 2011 39.87 40.45 39.60 40.11 401,941 -0.30(-0.74%)
Aug 15, 2011 39.89 40.48 39.56 40.41 257,975 +1.02(+2.59%)
Aug 12, 2011 39.48 39.73 38.94 39.39 223,604 +0.35(+0.90%)
Aug 11, 2011 37.05 39.55 36.70 39.04 315,646 +2.13(+5.77%)
Aug 10, 2011 37.24 38.76 36.78 36.91 433,251 -1.62(-4.20%)
Aug 09, 2011 38.63 38.57 35.96 38.53 776,899 +2.50(+6.94%)
Aug 08, 2011 38.63 39.29 36.03 36.03 586,116 -4.27(-10.60%)
Aug 05, 2011 41.77 41.98 39.29 40.30 508,310 -0.82(-1.99%)
Aug 04, 2011 43.48 43.60 41.11 41.12 463,112 -3.22(-7.26%)
Aug 03, 2011 44.41 44.64 43.26 44.34 387,811 -0.15(-0.34%)
Aug 02, 2011 46.00 46.32 44.44 44.49 259,385 -1.92(-4.14%)
Aug 01, 2011 46.76 46.93 45.83 46.41 684,819 +0.09(+0.19%)
Jul 29, 2011 45.52 46.76 44.83 46.32 434,634 +0.05(+0.11%)
Jul 28, 2011 47.59 47.96 46.14 46.27 537,904 -1.34(-2.81%)
Jul 27, 2011 49.23 49.30 47.54 47.61 354,343 -1.81(-3.66%)
Jul 26, 2011 51.67 52.38 49.23 49.42 752,316 -0.93(-1.85%)
Jul 25, 2011 49.08 50.76 49.08 50.35 728,555 +0.80(+1.61%)
Jul 22, 2011 49.52 49.69 49.42 49.55 260,098 +0.64(+1.31%)
Jul 21, 2011 48.84 49.57 48.32 48.91 153,891 +0.23(+0.47%)
Jul 20, 2011 48.67 49.00 48.27 48.68 154,737 +0.12(+0.25%)
Jul 19, 2011 47.63 48.61 47.63 48.56 219,144 +1.27(+2.69%)
Jul 18, 2011 47.92 47.96 46.97 47.29 193,489 -0.91(-1.89%)
Jul 15, 2011 48.28 48.47 47.62 48.20 259,601 +0.20(+0.42%)
Jul 14, 2011 49.20 49.25 47.87 48.00 203,581 -0.91(-1.86%)
Jul 13, 2011 49.33 49.63 48.82 48.91 232,275 -0.16(-0.33%)
Jul 12, 2011 49.30 49.67 48.99 49.07 241,471 -0.49(-0.99%)
Jul 11, 2011 50.18 50.38 49.32 49.56 111,898 -1.37(-2.69%)
Jul 08, 2011 50.25 50.96 50.18 50.93 198,155 -0.13(-0.25%)
Jul 07, 2011 51.17 51.49 50.91 51.06 134,278 +0.44(+0.87%)
Jul 06, 2011 50.26 50.68 49.73 50.62 283,783 +0.27(+0.54%)
Jul 05, 2011 50.52 50.84 50.22 50.35 177,903 -0.23(-0.45%)
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.