Crane Company (NY: CR )

129.77 +0.60 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 36.95 37.03 36.65 36.66 123,556 -0.18(-0.49%)
Dec 29, 2011 36.15 36.94 36.12 36.84 143,761 +0.83(+2.31%)
Dec 28, 2011 36.63 36.79 35.98 36.01 183,029 -0.76(-2.07%)
Dec 27, 2011 36.16 36.88 36.10 36.77 163,113 +0.41(+1.12%)
Dec 23, 2011 36.12 36.39 36.00 36.36 190,866 +0.19(+0.52%)
Dec 21, 2011 36.12 36.27 35.57 36.17 307,664 +0.05(+0.15%)
Dec 20, 2011 35.50 36.33 35.36 36.12 450,348 +1.33(+3.84%)
Dec 19, 2011 35.74 36.06 34.65 34.78 342,215 -0.82(-2.29%)
Dec 16, 2011 35.31 36.19 35.31 35.60 532,183 +0.57(+1.61%)
Dec 15, 2011 35.62 35.67 34.84 35.03 216,327 -0.09(-0.25%)
Dec 14, 2011 35.55 35.64 34.82 35.12 197,628 -0.73(-2.04%)
Dec 13, 2011 36.95 37.24 35.61 35.85 154,246 -0.82(-2.23%)
Dec 12, 2011 36.74 36.74 36.12 36.66 203,549 -0.67(-1.81%)
Dec 09, 2011 36.46 37.52 36.34 37.34 233,298 +1.18(+3.26%)
Dec 08, 2011 36.93 37.26 36.08 36.16 274,180 -1.16(-3.11%)
Dec 07, 2011 37.19 37.58 36.53 37.32 295,078 -0.16(-0.44%)
Dec 06, 2011 37.64 37.78 37.25 37.49 399,911 -0.02(-0.06%)
Dec 05, 2011 37.86 38.21 37.26 37.51 358,331 +0.33(+0.89%)
Dec 02, 2011 37.35 37.75 36.96 37.18 325,627 +0.13(+0.34%)
Dec 01, 2011 37.45 37.95 36.98 37.06 357,109 -0.60(-1.60%)
Nov 30, 2011 37.46 38.05 37.35 37.66 606,291 +1.52(+4.21%)
Nov 29, 2011 35.61 36.29 35.40 36.14 322,866 +0.64(+1.81%)
Nov 28, 2011 35.34 36.07 35.15 35.50 437,314 +1.63(+4.82%)
Nov 25, 2011 33.86 34.55 33.80 33.86 153,248 -0.09(-0.25%)
Nov 23, 2011 34.62 34.71 33.81 33.95 234,412 -0.98(-2.81%)
Nov 22, 2011 35.07 35.88 34.53 34.93 247,636 +0.01(+0.02%)
Nov 21, 2011 34.99 35.18 34.55 34.92 366,039 -0.66(-1.86%)
Nov 18, 2011 35.73 35.96 35.43 35.59 209,860 +0.14(+0.40%)
Nov 17, 2011 36.33 36.33 35.25 35.45 247,225 -0.87(-2.41%)
Nov 16, 2011 36.20 37.40 36.12 36.32 396,189 -0.30(-0.81%)
Nov 15, 2011 35.66 36.88 35.52 36.62 236,473 +0.80(+2.22%)
Nov 14, 2011 35.74 36.18 35.47 35.82 169,769 -0.26(-0.71%)
Nov 11, 2011 35.63 36.34 35.35 36.08 196,623 +1.09(+3.12%)
Nov 10, 2011 35.06 35.29 34.59 34.99 186,451 +0.51(+1.49%)
Nov 09, 2011 34.92 35.49 34.14 34.47 267,854 -1.81(-4.99%)
Nov 08, 2011 35.97 36.41 35.31 36.28 185,004 +0.45(+1.26%)
Nov 07, 2011 36.05 36.05 34.92 35.83 211,855 -0.01(-0.02%)
Nov 04, 2011 35.56 35.98 34.92 35.84 257,285 +0.18(+0.50%)
Nov 03, 2011 34.95 35.78 34.55 35.66 390,795 +1.26(+3.65%)
Nov 02, 2011 34.05 34.66 33.78 34.40 315,304 +1.01(+3.01%)
Nov 01, 2011 33.57 34.53 33.15 33.40 457,177 -1.01(-2.95%)
Oct 31, 2011 34.44 35.36 34.07 34.41 331,372 -0.69(-1.96%)
Oct 28, 2011 35.40 35.58 34.82 35.10 401,735 -0.41(-1.16%)
Oct 27, 2011 35.78 36.34 34.96 35.51 510,495 +0.94(+2.73%)
Oct 26, 2011 34.68 34.91 33.86 34.57 463,858 +0.46(+1.35%)
Oct 25, 2011 34.07 35.06 32.79 34.10 642,798 -0.03(-0.09%)
Oct 24, 2011 33.37 34.39 33.16 34.14 389,569 +1.00(+3.01%)
Oct 21, 2011 32.69 33.17 32.39 33.14 220,708 +0.75(+2.31%)
Oct 20, 2011 32.06 32.54 31.54 32.39 328,927 +0.41(+1.29%)
Oct 19, 2011 32.19 32.76 31.87 31.98 250,423 -0.30(-0.92%)
Oct 18, 2011 31.21 32.64 30.88 32.27 357,002 +1.21(+3.89%)
Oct 17, 2011 31.87 31.96 30.91 31.06 233,034 -1.03(-3.21%)
Oct 14, 2011 32.09 32.34 31.53 32.09 182,317 +0.44(+1.38%)
Oct 13, 2011 31.29 31.84 30.94 31.66 255,091 +0.05(+0.15%)
Oct 12, 2011 30.84 32.04 30.84 31.61 250,246 +0.98(+3.21%)
Oct 11, 2011 30.13 30.84 30.13 30.63 196,942 +0.21(+0.69%)
Oct 10, 2011 30.40 30.43 29.96 30.42 369,048 +0.79(+2.66%)
Oct 07, 2011 30.60 30.63 29.35 29.63 347,218 -0.84(-2.77%)
Oct 06, 2011 30.24 30.51 29.94 30.47 242,430 +0.91(+3.09%)
Oct 05, 2011 28.32 29.82 28.05 29.56 444,686 +1.32(+4.67%)
Oct 04, 2011 26.25 28.29 25.92 28.24 403,924 +1.69(+6.38%)
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.