Crane Company (NY: CR )

94.78 USD +0.90 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 41.99 42.28 41.34 41.98 385,048 +0.13(+0.31%)
Oct 26, 2012 42.23 41.85 41.85 41.85 179,300 -0.32(-0.76%)
Oct 25, 2012 42.49 42.60 41.78 42.17 256,390 -0.13(-0.31%)
Oct 24, 2012 42.60 42.60 42.13 42.30 278,158 -0.02(-0.05%)
Oct 23, 2012 41.15 42.87 41.00 42.32 675,520 +0.29(+0.69%)
Oct 19, 2012 42.33 42.66 41.86 42.03 298,317 -0.61(-1.43%)
Oct 18, 2012 41.78 42.68 41.66 42.64 264,761 +0.69(+1.64%)
Oct 17, 2012 41.42 42.07 41.42 41.95 252,083 +0.52(+1.26%)
Oct 16, 2012 40.79 41.54 40.73 41.43 186,812 +0.78(+1.92%)
Oct 15, 2012 40.35 40.73 40.05 40.65 80,939 +0.42(+1.04%)
Oct 12, 2012 40.40 40.58 40.11 40.23 100,376 -0.16(-0.40%)
Oct 11, 2012 40.60 40.71 40.30 40.39 115,182 +0.13(+0.32%)
Oct 10, 2012 40.47 40.77 40.01 40.26 496,578 -0.35(-0.86%)
Oct 09, 2012 41.31 41.38 40.58 40.61 278,472 -0.64(-1.55%)
Oct 08, 2012 41.21 41.42 41.03 41.25 107,416 -0.06(-0.15%)
Oct 05, 2012 41.67 41.97 41.12 41.31 302,125 -0.21(-0.51%)
Oct 04, 2012 41.00 41.52 40.66 41.52 239,838 +0.73(+1.79%)
Oct 03, 2012 40.84 41.04 40.46 40.79 186,349 -0.02(-0.05%)
Oct 02, 2012 40.88 41.10 40.42 40.81 263,229 +0.16(+0.39%)
Oct 01, 2012 40.29 40.91 39.99 40.65 772,903 +0.72(+1.80%)
Sep 28, 2012 39.90 40.10 39.48 39.93 333,268 -0.21(-0.52%)
Sep 27, 2012 40.22 40.31 39.88 40.14 191,338 -0.01(-0.02%)
Sep 26, 2012 40.43 40.45 39.81 40.15 227,540 -0.29(-0.72%)
Sep 25, 2012 41.36 41.38 40.40 40.44 224,071 -0.86(-2.08%)
Sep 24, 2012 41.83 42.27 41.26 41.30 235,438 -0.82(-1.95%)
Sep 21, 2012 42.67 42.67 42.10 42.12 725,437 -0.24(-0.57%)
Sep 20, 2012 42.15 42.37 41.87 42.36 399,323 +0.04(+0.09%)
Sep 19, 2012 41.69 42.44 41.61 42.32 341,643 +0.52(+1.24%)
Sep 18, 2012 41.19 41.90 41.14 41.80 346,414 +0.71(+1.73%)
Sep 17, 2012 41.50 42.15 41.02 41.09 487,253 -0.24(-0.58%)
Sep 14, 2012 40.40 41.37 40.28 41.33 471,746 +1.05(+2.61%)
Sep 13, 2012 39.98 40.39 39.50 40.28 244,926 +0.34(+0.85%)
Sep 12, 2012 39.92 40.06 39.75 39.94 219,207 +0.18(+0.45%)
Sep 11, 2012 39.64 39.88 39.59 39.76 204,577 +0.06(+0.15%)
Sep 10, 2012 39.63 39.93 39.22 39.70 268,867 -0.01(-0.03%)
Sep 07, 2012 39.13 39.77 39.01 39.71 303,556 +0.77(+1.98%)
Sep 06, 2012 38.15 39.34 38.15 38.94 407,132 +1.01(+2.66%)
Sep 05, 2012 38.06 38.22 37.78 37.93 440,782 -0.08(-0.21%)
Sep 04, 2012 37.93 38.10 37.22 38.01 224,116 +0.02(+0.05%)
Aug 31, 2012 38.05 38.16 37.56 37.99 289,505 +0.19(+0.50%)
Aug 30, 2012 38.38 38.50 37.70 37.80 201,440 -0.91(-2.35%)
Aug 29, 2012 38.81 38.81 38.38 38.71 265,022 -0.57(-1.45%)
Aug 27, 2012 39.64 39.64 39.11 39.28 364,458 -0.09(-0.23%)
Aug 24, 2012 39.76 39.82 39.30 39.37 483,482 -0.56(-1.40%)
Aug 23, 2012 40.03 40.19 39.72 39.93 378,645 -0.12(-0.30%)
Aug 22, 2012 40.40 40.41 39.97 40.05 207,393 -0.50(-1.23%)
Aug 21, 2012 40.59 40.94 40.47 40.55 193,901 +0.01(+0.02%)
Aug 20, 2012 40.78 40.84 40.29 40.54 197,640 -0.24(-0.59%)
Aug 17, 2012 40.82 40.98 40.48 40.78 221,729 -0.02(-0.05%)
Aug 16, 2012 40.50 41.00 40.35 40.80 220,771 +0.40(+0.99%)
Aug 15, 2012 40.15 40.59 40.03 40.40 183,913 +0.13(+0.32%)
Aug 14, 2012 40.28 40.47 40.06 40.27 241,344 +0.16(+0.40%)
Aug 13, 2012 40.45 40.67 39.97 40.11 257,360 -0.45(-1.11%)
Aug 10, 2012 40.19 40.67 40.11 40.56 151,205 +0.24(+0.60%)
Aug 09, 2012 40.46 40.78 40.22 40.32 157,847 -0.23(-0.57%)
Aug 08, 2012 40.25 40.62 40.21 40.55 166,177 +0.16(+0.40%)
Aug 07, 2012 39.86 40.58 39.80 40.39 243,813 +0.81(+2.05%)
Aug 06, 2012 39.80 40.00 39.56 39.58 159,327 -0.15(-0.38%)
Aug 03, 2012 39.62 39.91 39.43 39.73 321,442 +0.66(+1.69%)
Aug 02, 2012 38.71 39.19 38.38 39.07 295,275 +0.09(+0.23%)
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.