Crane Company (NY: CR )

102.70 USD +1.62 (+1.60%)
Streaming Delayed Price Updated: 10:41 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 36.55 36.74 36.23 36.38 573,644 +0.41(+1.14%)
Jun 28, 2012 35.30 35.97 35.30 35.97 461,742 +0.12(+0.33%)
Jun 27, 2012 35.87 36.07 35.73 35.85 479,900 +0.12(+0.34%)
Jun 26, 2012 35.76 35.97 35.32 35.73 558,832 +0.00(+0.00%)
Jun 25, 2012 36.33 36.52 35.60 35.73 315,491 -0.93(-2.54%)
Jun 22, 2012 36.87 36.94 36.52 36.66 348,902 +0.04(+0.11%)
Jun 21, 2012 37.61 37.81 36.53 36.62 316,075 -1.12(-2.97%)
Jun 20, 2012 37.45 38.01 37.23 37.74 413,643 +0.22(+0.59%)
Jun 19, 2012 36.66 37.64 36.66 37.52 276,525 +0.88(+2.40%)
Jun 18, 2012 36.33 36.88 36.33 36.64 266,403 +0.16(+0.44%)
Jun 15, 2012 36.94 36.99 36.42 36.48 336,262 -0.24(-0.65%)
Jun 14, 2012 36.72 37.30 36.33 36.72 461,799 -0.10(-0.27%)
Jun 13, 2012 37.57 37.57 36.68 36.82 263,384 -0.79(-2.10%)
Jun 12, 2012 37.41 37.77 37.18 37.61 271,213 +0.42(+1.13%)
Jun 11, 2012 38.63 38.69 37.17 37.19 203,706 -1.07(-2.80%)
Jun 08, 2012 38.00 38.26 37.55 38.26 223,004 +0.13(+0.34%)
Jun 07, 2012 38.52 39.07 38.05 38.13 198,265 +0.14(+0.37%)
Jun 06, 2012 37.71 38.05 37.59 37.99 265,740 +0.66(+1.77%)
Jun 05, 2012 36.53 37.45 36.46 37.33 444,589 +0.57(+1.55%)
Jun 04, 2012 36.91 37.13 36.19 36.76 490,586 -0.15(-0.41%)
Jun 01, 2012 36.92 37.34 36.72 36.91 474,109 -0.98(-2.59%)
May 31, 2012 38.19 38.19 37.51 37.89 508,943 -0.40(-1.04%)
May 30, 2012 38.62 38.85 38.11 38.29 286,835 -0.82(-2.10%)
May 29, 2012 38.67 39.25 38.51 39.11 300,832 +0.61(+1.58%)
May 25, 2012 38.76 39.04 38.32 38.50 314,980 -0.30(-0.77%)
May 24, 2012 38.89 39.14 38.39 38.80 461,182 +0.10(+0.26%)
May 23, 2012 38.33 38.81 37.75 38.70 317,564 +0.12(+0.31%)
May 22, 2012 38.52 38.79 38.39 38.58 333,282 +0.15(+0.39%)
May 21, 2012 37.84 38.52 37.55 38.43 446,139 +0.75(+1.99%)
May 18, 2012 37.98 38.00 37.53 37.68 415,128 -0.12(-0.32%)
May 17, 2012 39.29 39.29 37.80 37.80 397,565 -1.42(-3.62%)
May 16, 2012 39.92 40.10 39.16 39.22 330,733 -0.51(-1.28%)
May 15, 2012 39.93 40.39 39.67 39.73 372,568 -0.27(-0.68%)
May 14, 2012 39.99 40.48 39.83 40.00 605,647 -0.53(-1.31%)
May 11, 2012 40.60 41.25 40.38 40.53 633,110 -0.46(-1.12%)
May 10, 2012 41.70 41.76 40.86 40.99 490,962 -0.28(-0.68%)
May 09, 2012 42.01 42.07 41.15 41.27 822,155 -1.29(-3.03%)
May 08, 2012 41.77 42.56 41.40 42.56 699,488 +0.41(+0.97%)
May 07, 2012 41.46 42.25 41.23 42.15 586,293 +0.53(+1.27%)
May 04, 2012 42.78 42.79 41.50 41.62 495,754 -1.39(-3.23%)
May 03, 2012 43.65 43.83 42.89 43.01 382,202 -0.61(-1.40%)
May 02, 2012 43.93 43.93 43.38 43.62 670,926 -0.42(-0.95%)
May 01, 2012 43.93 44.52 43.70 44.04 533,724 -0.09(-0.20%)
Apr 30, 2012 44.78 44.78 43.88 44.13 320,540 -0.71(-1.58%)
Apr 27, 2012 44.77 45.03 44.36 44.84 383,017 +0.33(+0.74%)
Apr 26, 2012 44.12 44.80 43.88 44.51 554,681 +0.29(+0.66%)
Apr 25, 2012 43.91 44.25 43.39 44.22 740,713 +0.53(+1.21%)
Apr 24, 2012 45.06 46.78 43.35 43.69 1,663,059 -3.30(-7.02%)
Apr 23, 2012 46.89 46.99 46.16 46.99 341,533 -0.69(-1.45%)
Apr 20, 2012 47.15 47.89 46.99 47.68 322,846 +0.86(+1.84%)
Apr 19, 2012 47.45 47.95 46.50 46.82 195,954 -0.58(-1.22%)
Apr 18, 2012 47.01 47.58 46.76 47.40 247,405 +0.06(+0.13%)
Apr 17, 2012 47.37 47.94 47.28 47.34 312,388 +0.27(+0.57%)
Apr 16, 2012 47.23 47.55 46.63 47.07 154,564 +0.07(+0.15%)
Apr 13, 2012 47.28 47.64 46.92 47.00 197,438 -0.55(-1.16%)
Apr 12, 2012 46.35 47.74 46.31 47.55 198,858 +1.16(+2.50%)
Apr 11, 2012 46.28 46.47 45.79 46.39 230,066 +0.70(+1.53%)
Apr 10, 2012 46.72 46.86 45.46 45.69 276,133 -1.26(-2.68%)
Apr 09, 2012 47.11 47.20 46.77 46.95 153,384 -1.06(-2.21%)
Apr 05, 2012 48.08 48.47 47.84 48.01 283,509 -0.28(-0.58%)
Apr 04, 2012 48.43 48.59 47.86 48.29 212,433 -0.75(-1.53%)
Apr 03, 2012 48.78 49.24 48.52 49.04 296,134 +0.09(+0.18%)
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.