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 (%)
Mar 28, 2013 44.78 45.26 44.78 45.23 371,973 +0.37(+0.83%)
Mar 27, 2013 44.84 44.93 44.35 44.86 439,238 -0.12(-0.27%)
Mar 26, 2013 45.28 45.31 44.91 44.98 290,691 -0.05(-0.11%)
Mar 25, 2013 45.93 45.93 44.69 45.03 419,698 -0.61(-1.33%)
Mar 22, 2013 45.63 45.75 45.30 45.63 183,061 +0.01(+0.02%)
Mar 21, 2013 45.73 45.99 45.36 45.63 297,003 -0.34(-0.74%)
Mar 20, 2013 45.94 46.14 45.67 45.97 204,319 +0.15(+0.34%)
Mar 19, 2013 45.71 46.01 45.14 45.81 250,321 +0.21(+0.46%)
Mar 18, 2013 45.27 45.88 44.99 45.60 286,597 +0.18(+0.39%)
Mar 15, 2013 45.29 45.56 44.99 45.42 387,689 +0.11(+0.25%)
Mar 14, 2013 44.95 45.33 44.95 45.31 123,065 +0.45(+1.01%)
Mar 13, 2013 44.75 45.03 44.51 44.86 319,537 +0.08(+0.18%)
Mar 12, 2013 44.65 44.95 44.55 44.78 354,721 +0.11(+0.25%)
Mar 11, 2013 44.45 44.74 44.38 44.66 150,351 +0.15(+0.35%)
Mar 08, 2013 44.14 44.51 43.92 44.51 162,474 +0.62(+1.40%)
Mar 07, 2013 43.83 44.11 43.63 43.89 179,303 +0.15(+0.33%)
Mar 06, 2013 43.95 44.18 43.59 43.75 175,010 -0.04(-0.09%)
Mar 05, 2013 43.08 43.94 43.08 43.79 193,595 +0.84(+1.96%)
Mar 04, 2013 42.86 43.29 42.43 42.95 309,829 -0.09(-0.21%)
Mar 01, 2013 43.37 43.46 42.69 43.03 402,354 -0.51(-1.17%)
Feb 28, 2013 43.54 44.00 43.46 43.54 414,552 +0.33(+0.77%)
Feb 27, 2013 42.53 43.38 42.35 43.21 324,182 +0.63(+1.48%)
Feb 26, 2013 42.24 42.80 41.74 42.58 327,110 +0.44(+1.04%)
Feb 25, 2013 43.66 43.71 42.10 42.14 326,800 -1.12(-2.59%)
Feb 22, 2013 43.22 43.62 42.96 43.26 512,057 +0.47(+1.09%)
Feb 21, 2013 42.80 43.05 42.50 42.80 521,864 -0.04(-0.09%)
Feb 20, 2013 43.61 43.65 42.82 42.84 401,888 -0.84(-1.92%)
Feb 19, 2013 43.50 43.82 43.17 43.67 597,333 +0.18(+0.41%)
Feb 15, 2013 43.60 43.73 43.08 43.50 338,955 -0.10(-0.22%)
Feb 14, 2013 43.21 43.98 43.21 43.59 948,251 +0.18(+0.41%)
Feb 13, 2013 43.05 43.46 43.05 43.42 396,126 +0.37(+0.86%)
Feb 12, 2013 42.19 43.22 42.14 43.05 543,291 +0.93(+2.20%)
Feb 11, 2013 42.18 42.36 41.91 42.12 314,659 -0.31(-0.72%)
Feb 08, 2013 42.03 42.44 41.91 42.43 276,684 +0.39(+0.92%)
Feb 07, 2013 41.88 42.06 41.56 42.04 521,371 +0.25(+0.60%)
Feb 06, 2013 41.27 41.84 41.19 41.79 307,169 +0.99(+2.43%)
Feb 04, 2013 40.69 40.96 40.52 40.80 363,363 -0.19(-0.47%)
Feb 01, 2013 40.88 41.14 40.58 40.99 472,108 +0.50(+1.23%)
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%)
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.