Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crane Company
(NY:
CR
)
152.43
-1.99 (-1.29%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
43.69
44.86
43.22
43.65
261,225
-0.87(-1.96%)
Oct 28, 2011
44.91
45.13
44.17
44.52
316,692
-0.52(-1.16%)
Oct 27, 2011
45.39
46.09
44.34
45.04
402,429
+1.20(+2.73%)
Oct 26, 2011
44.00
44.28
42.95
43.85
365,665
+0.58(+1.35%)
Oct 25, 2011
43.21
44.48
41.59
43.26
506,726
-0.04(-0.09%)
Oct 24, 2011
42.33
43.62
42.07
43.30
307,102
+1.27(+3.01%)
Oct 21, 2011
41.46
42.08
41.09
42.04
173,987
+0.95(+2.31%)
Oct 20, 2011
40.67
41.27
40.01
41.09
259,298
+0.52(+1.29%)
Oct 19, 2011
40.83
41.56
40.43
40.56
197,412
-0.38(-0.92%)
Oct 18, 2011
39.59
41.40
39.18
40.94
281,429
+1.53(+3.89%)
Oct 17, 2011
40.42
40.54
39.22
39.40
183,703
-1.31(-3.21%)
Oct 14, 2011
40.71
41.03
40.00
40.71
143,723
+0.55(+1.38%)
Oct 13, 2011
39.69
40.39
39.25
40.16
201,091
+0.06(+0.15%)
Oct 12, 2011
39.12
40.64
39.12
40.10
197,272
+1.25(+3.21%)
Oct 11, 2011
38.23
39.12
38.23
38.85
155,252
+0.27(+0.69%)
Oct 10, 2011
38.56
38.60
38.01
38.58
290,925
+1.00(+2.66%)
Oct 07, 2011
38.82
38.85
37.24
37.58
273,716
-1.07(-2.76%)
Oct 06, 2011
38.35
38.70
37.98
38.65
191,111
+1.16(+3.09%)
Oct 05, 2011
35.93
37.83
35.58
37.49
350,551
+1.67(+4.67%)
Oct 04, 2011
33.30
35.88
32.88
35.82
318,418
+2.15(+6.38%)
Oct 03, 2011
35.17
35.69
33.65
33.67
262,867
-1.64(-4.65%)
Sep 30, 2011
35.88
36.21
35.25
35.32
223,742
-1.32(-3.59%)
Sep 29, 2011
36.24
36.84
35.59
36.63
261,109
+1.13(+3.18%)
Sep 28, 2011
37.34
37.47
35.43
35.51
193,980
-1.62(-4.37%)
Sep 27, 2011
37.42
38.14
36.85
37.13
178,179
+0.64(+1.76%)
Sep 26, 2011
36.08
36.60
34.99
36.48
137,064
+0.80(+2.25%)
Sep 23, 2011
35.34
35.97
35.04
35.68
229,764
+0.15(+0.42%)
Sep 22, 2011
35.73
36.02
34.73
35.53
270,414
-1.27(-3.44%)
Sep 21, 2011
38.66
38.92
36.80
36.80
155,351
-1.93(-4.98%)
Sep 20, 2011
39.88
40.18
38.72
38.73
197,667
-0.87(-2.20%)
Sep 19, 2011
39.47
39.92
38.81
39.60
172,715
-0.75(-1.86%)
Sep 16, 2011
40.81
41.19
39.99
40.35
466,081
-0.39(-0.95%)
Sep 15, 2011
40.49
40.97
39.86
40.74
127,669
+0.73(+1.83%)
Sep 14, 2011
39.10
40.40
38.23
40.01
332,202
+1.20(+3.09%)
Sep 13, 2011
37.87
38.93
37.66
38.81
151,403
+1.12(+2.97%)
Sep 12, 2011
37.43
38.23
36.92
37.69
228,066
-0.36(-0.94%)
Sep 09, 2011
38.94
39.15
37.67
38.05
212,194
-1.39(-3.51%)
Sep 08, 2011
39.92
40.25
39.20
39.43
156,375
-0.80(-1.99%)
Sep 07, 2011
39.47
40.34
39.33
40.23
160,849
+1.48(+3.83%)
Sep 06, 2011
37.76
39.00
37.54
38.75
179,675
-0.46(-1.16%)
Sep 02, 2011
39.95
40.20
38.90
39.21
168,018
-1.60(-3.93%)
Sep 01, 2011
42.03
42.24
40.65
40.81
215,479
-1.00(-2.39%)
Aug 31, 2011
42.06
42.94
41.39
41.81
194,308
+0.08(+0.19%)
Aug 30, 2011
41.41
42.03
40.97
41.73
184,663
+0.08(+0.19%)
Aug 29, 2011
40.58
41.75
40.57
41.65
153,040
+1.49(+3.72%)
Aug 26, 2011
38.38
40.22
37.73
40.16
238,418
+1.43(+3.68%)
Aug 25, 2011
40.16
40.39
38.66
38.73
470,469
-1.06(-2.66%)
Aug 24, 2011
38.61
39.81
38.17
39.79
288,289
+1.00(+2.58%)
Aug 23, 2011
36.76
38.82
36.50
38.79
354,084
+2.20(+6.00%)
Aug 22, 2011
37.40
37.43
36.09
36.59
347,647
+0.32(+0.87%)
Aug 19, 2011
36.51
37.77
36.03
36.28
244,276
-0.91(-2.45%)
Aug 18, 2011
38.08
38.11
36.82
37.19
379,044
-2.14(-5.44%)
Aug 17, 2011
39.88
40.24
38.91
39.32
205,606
-0.37(-0.92%)
Aug 16, 2011
39.45
40.03
39.19
39.69
406,186
-0.30(-0.74%)
Aug 15, 2011
39.47
40.06
39.15
39.99
260,699
+1.01(+2.59%)
Aug 12, 2011
39.07
39.31
38.53
38.98
225,965
+0.35(+0.90%)
Aug 11, 2011
36.66
39.14
36.32
38.63
318,979
+2.11(+5.77%)
Aug 10, 2011
36.85
38.35
36.40
36.52
437,826
-1.60(-4.20%)
Aug 09, 2011
38.23
38.17
35.58
38.13
785,104
+2.47(+6.94%)
Aug 08, 2011
38.23
38.88
35.65
35.65
592,306
-4.23(-10.60%)
Aug 05, 2011
41.33
41.54
38.88
39.88
513,678
-0.81(-1.99%)
Aug 04, 2011
43.03
43.14
40.68
40.69
468,003
-3.19(-7.26%)
Aug 03, 2011
43.95
44.17
42.81
43.88
391,907
-0.15(-0.34%)
Aug 02, 2011
45.52
45.84
43.98
44.02
262,124
-1.90(-4.14%)
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
.