Crane Company (NY: CR )

91.74 USD -0.11 (-0.12%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 47.72 48.36 47.12 47.22 280,250 -0.77(-1.60%)
Nov 30, 2011 47.73 48.49 47.59 47.99 475,802 +1.94(+4.21%)
Nov 29, 2011 45.38 46.24 45.11 46.05 253,377 +0.82(+1.81%)
Nov 28, 2011 45.03 45.96 44.79 45.23 343,193 +1.82(+4.19%)
Nov 25, 2011 43.40 44.29 43.33 43.41 119,545 -0.11(-0.25%)
Nov 23, 2011 44.38 44.49 43.34 43.52 182,859 -1.26(-2.81%)
Nov 22, 2011 44.96 46.00 44.27 44.78 193,175 +0.01(+0.02%)
Nov 21, 2011 44.86 45.10 44.29 44.77 285,538 -0.85(-1.86%)
Nov 18, 2011 45.80 46.10 45.42 45.62 163,707 +0.18(+0.40%)
Nov 17, 2011 46.57 46.57 45.19 45.44 192,854 -1.12(-2.41%)
Nov 16, 2011 46.40 47.94 46.30 46.56 309,057 -0.38(-0.81%)
Nov 15, 2011 45.72 47.28 45.54 46.94 184,467 +1.02(+2.22%)
Nov 14, 2011 45.81 46.38 45.47 45.92 132,433 -0.33(-0.71%)
Nov 11, 2011 45.67 46.58 45.31 46.25 153,381 +1.40(+3.12%)
Nov 10, 2011 44.94 45.24 44.34 44.85 145,446 +0.66(+1.49%)
Nov 09, 2011 44.77 45.49 43.77 44.19 208,946 -2.32(-4.99%)
Nov 08, 2011 46.11 46.68 45.26 46.51 144,317 +0.58(+1.26%)
Nov 07, 2011 46.22 46.22 44.77 45.93 165,263 -0.01(-0.02%)
Nov 04, 2011 45.59 46.13 44.76 45.94 200,702 +0.23(+0.50%)
Nov 03, 2011 44.80 45.87 44.29 45.71 304,849 +1.61(+3.65%)
Nov 02, 2011 43.65 44.43 43.30 44.10 245,961 +1.29(+3.01%)
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.