Crane Company (NY: CR )

97.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 48.71 49.02 48.08 48.57 269,992 +0.02(+0.04%)
Feb 28, 2012 49.13 49.36 48.30 48.55 234,197 -0.62(-1.26%)
Feb 27, 2012 48.67 49.65 48.25 49.17 244,459 -0.24(-0.49%)
Feb 24, 2012 49.71 49.89 49.30 49.41 174,760 -0.29(-0.58%)
Feb 23, 2012 49.86 50.00 49.43 49.70 218,462 -0.24(-0.48%)
Feb 22, 2012 50.01 50.32 49.78 49.94 231,857 -0.14(-0.28%)
Feb 21, 2012 50.00 50.69 49.73 50.08 212,812 +0.14(+0.28%)
Feb 17, 2012 50.00 50.86 49.80 49.94 408,356 +0.24(+0.48%)
Feb 16, 2012 49.16 49.98 49.08 49.70 260,716 +0.64(+1.30%)
Feb 15, 2012 49.68 49.84 48.82 49.06 229,595 -0.47(-0.95%)
Feb 14, 2012 49.34 49.74 49.03 49.53 216,929 -0.04(-0.08%)
Feb 13, 2012 49.07 49.66 48.69 49.57 221,004 +0.89(+1.83%)
Feb 10, 2012 48.99 49.00 48.28 48.68 229,395 -0.77(-1.56%)
Feb 09, 2012 49.73 49.81 48.88 49.45 301,613 -0.11(-0.22%)
Feb 08, 2012 49.68 49.99 49.07 49.56 228,939 -0.15(-0.30%)
Feb 07, 2012 49.42 50.00 49.34 49.71 177,112 +0.25(+0.51%)
Feb 06, 2012 49.31 49.65 49.18 49.46 212,843 -0.19(-0.38%)
Feb 03, 2012 49.46 50.00 49.32 49.65 287,775 +0.84(+1.72%)
Feb 02, 2012 49.34 49.79 48.54 48.81 217,646 -0.55(-1.11%)
Feb 01, 2012 48.45 49.85 48.44 49.36 373,221 +1.36(+2.83%)
Jan 31, 2012 48.59 49.11 47.88 48.00 210,966 -0.38(-0.79%)
Jan 30, 2012 47.55 48.54 47.46 48.38 238,093 +0.20(+0.42%)
Jan 27, 2012 47.79 48.38 47.79 48.18 169,041 +0.09(+0.19%)
Jan 26, 2012 48.66 48.71 47.87 48.09 433,914 -0.12(-0.25%)
Jan 25, 2012 47.29 48.27 47.22 48.21 427,011 +0.80(+1.69%)
Jan 24, 2012 47.77 48.44 46.72 47.41 961,610 -2.62(-5.24%)
Jan 23, 2012 50.31 50.94 49.96 50.03 360,108 -0.37(-0.73%)
Jan 20, 2012 50.92 51.48 50.05 50.40 287,813 -0.67(-1.31%)
Jan 19, 2012 50.57 51.46 50.33 51.07 303,664 +0.88(+1.75%)
Jan 18, 2012 49.26 50.33 49.09 50.19 252,498 +0.92(+1.87%)
Jan 17, 2012 49.57 50.13 49.25 49.27 208,010 +0.10(+0.20%)
Jan 13, 2012 48.74 49.35 48.58 49.17 163,066 -0.01(-0.02%)
Jan 12, 2012 49.58 49.78 48.88 49.18 270,952 -0.33(-0.67%)
Jan 11, 2012 49.25 50.10 49.22 49.51 197,657 +0.19(+0.39%)
Jan 10, 2012 49.13 49.83 49.10 49.32 287,671 +0.74(+1.52%)
Jan 09, 2012 48.09 48.74 47.91 48.58 210,518 +0.72(+1.50%)
Jan 06, 2012 48.09 48.28 47.42 47.86 130,957 -0.33(-0.68%)
Jan 05, 2012 47.58 48.45 46.88 48.19 145,600 +0.21(+0.44%)
Jan 04, 2012 47.13 48.16 46.85 47.98 186,567 +1.27(+2.72%)
Dec 30, 2011 47.09 47.18 46.70 46.71 96,964 -0.23(-0.49%)
Dec 29, 2011 46.07 47.07 46.03 46.94 112,820 +1.06(+2.31%)
Dec 28, 2011 46.67 46.88 45.85 45.88 143,637 -0.97(-2.07%)
Dec 27, 2011 46.08 47.00 46.00 46.85 128,007 +0.52(+1.12%)
Dec 23, 2011 46.02 46.37 45.87 46.33 149,787 +0.24(+0.52%)
Dec 21, 2011 46.02 46.22 45.32 46.09 241,447 +0.07(+0.15%)
Dec 20, 2011 45.24 46.29 45.06 46.02 353,422 +1.70(+3.84%)
Dec 19, 2011 45.54 45.95 44.15 44.32 268,562 -1.04(-2.29%)
Dec 16, 2011 45.00 46.12 45.00 45.36 417,644 +0.72(+1.61%)
Dec 15, 2011 45.39 45.45 44.39 44.64 169,768 -0.11(-0.25%)
Dec 14, 2011 45.30 45.42 44.37 44.75 155,094 -0.93(-2.04%)
Dec 13, 2011 47.08 47.45 45.38 45.68 121,049 -1.04(-2.23%)
Dec 12, 2011 46.81 46.81 46.03 46.72 159,740 -0.86(-1.81%)
Dec 09, 2011 46.46 47.81 46.31 47.58 183,087 +1.50(+3.26%)
Dec 08, 2011 47.06 47.48 45.97 46.08 215,170 -1.48(-3.11%)
Dec 07, 2011 47.39 47.88 46.55 47.56 231,570 -0.21(-0.44%)
Dec 06, 2011 47.96 48.14 47.47 47.77 313,840 -0.03(-0.06%)
Dec 05, 2011 48.24 48.69 47.48 47.80 281,209 +0.42(+0.89%)
Dec 02, 2011 47.59 48.10 47.10 47.38 255,544 +0.16(+0.34%)
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.