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 (%)
Feb 28, 2011 36.24 36.70 36.12 36.43 494,991 +0.42(+1.16%)
Feb 25, 2011 35.42 36.02 35.00 36.02 374,519 +0.87(+2.48%)
Feb 24, 2011 35.08 35.72 34.79 35.15 610,275 +0.07(+0.20%)
Feb 23, 2011 36.29 36.32 34.79 35.08 593,098 -1.10(-3.03%)
Feb 22, 2011 36.77 37.13 36.17 36.17 436,579 -1.27(-3.40%)
Feb 18, 2011 37.27 37.69 37.25 37.45 411,976 +0.30(+0.81%)
Feb 17, 2011 36.97 37.40 36.72 37.15 362,104 +0.04(+0.10%)
Feb 16, 2011 36.57 37.20 36.57 37.11 473,403 +0.70(+1.92%)
Feb 15, 2011 36.57 36.58 36.21 36.41 259,533 -0.31(-0.84%)
Feb 14, 2011 36.21 36.82 36.21 36.72 238,690 +0.39(+1.08%)
Feb 11, 2011 35.87 36.48 35.83 36.33 376,782 +0.35(+0.98%)
Feb 10, 2011 35.74 36.01 35.61 35.97 431,549 +0.05(+0.15%)
Feb 09, 2011 36.03 36.18 35.70 35.92 517,318 -0.29(-0.81%)
Feb 08, 2011 35.72 36.26 35.48 36.21 548,942 +0.38(+1.05%)
Feb 07, 2011 34.94 35.97 34.86 35.84 746,227 +0.91(+2.61%)
Feb 04, 2011 34.84 35.03 34.53 34.92 240,030 +0.05(+0.13%)
Feb 03, 2011 34.67 34.97 34.50 34.88 368,719 +0.12(+0.33%)
Feb 02, 2011 34.44 35.07 34.44 34.76 435,110 +0.16(+0.47%)
Feb 01, 2011 34.15 34.65 34.04 34.60 421,911 +0.52(+1.53%)
Jan 31, 2011 33.88 34.46 33.75 34.08 583,486 +0.29(+0.86%)
Jan 28, 2011 34.53 34.72 33.56 33.79 378,390 -0.74(-2.13%)
Jan 27, 2011 34.47 34.75 34.23 34.52 492,371 -0.09(-0.27%)
Jan 26, 2011 34.54 35.22 34.54 34.62 618,973 +0.13(+0.38%)
Jan 25, 2011 33.30 34.55 32.69 34.49 1,016,880 +0.94(+2.79%)
Jan 24, 2011 33.32 33.78 33.27 33.55 559,340 +0.27(+0.81%)
Jan 21, 2011 33.23 33.81 33.01 33.28 725,469 +0.77(+2.36%)
Jan 20, 2011 33.28 33.49 32.48 32.51 455,695 -0.61(-1.83%)
Jan 19, 2011 33.17 33.77 33.10 33.12 701,003 -0.20(-0.60%)
Jan 18, 2011 33.10 33.38 33.05 33.32 577,138 +0.30(+0.91%)
Jan 14, 2011 32.48 33.20 32.47 33.02 587,253 +0.55(+1.70%)
Jan 13, 2011 32.71 32.84 32.35 32.47 167,568 -0.22(-0.68%)
Jan 12, 2011 32.54 32.78 32.50 32.69 296,361 +0.45(+1.40%)
Jan 11, 2011 32.29 32.49 32.10 32.24 215,588 +0.15(+0.48%)
Jan 10, 2011 31.74 32.36 31.56 32.08 313,213 +0.12(+0.38%)
Jan 07, 2011 31.50 32.18 31.50 31.96 443,315 +0.53(+1.68%)
Jan 06, 2011 31.56 31.98 31.39 31.43 443,293 -0.12(-0.36%)
Jan 05, 2011 31.14 31.62 31.14 31.55 346,610 +0.25(+0.81%)
Jan 04, 2011 31.93 32.09 31.15 31.29 360,352 -0.68(-2.11%)
Jan 03, 2011 31.81 32.27 31.66 31.97 255,901 +0.45(+1.44%)
Dec 31, 2010 31.59 31.69 31.45 31.52 419,798 -0.18(-0.56%)
Dec 30, 2010 31.65 31.84 31.58 31.69 231,442 +0.01(+0.02%)
Dec 29, 2010 31.58 31.80 31.57 31.68 257,781 +0.17(+0.54%)
Dec 28, 2010 31.55 31.58 31.29 31.52 166,037 +0.00(+0.00%)
Dec 27, 2010 31.27 31.62 31.22 31.52 165,479 +0.09(+0.29%)
Dec 23, 2010 31.35 31.52 31.35 31.42 354,339 +0.11(+0.34%)
Dec 22, 2010 30.93 31.52 30.86 31.32 354,867 +0.43(+1.39%)
Dec 21, 2010 30.73 30.96 30.65 30.89 296,928 +0.27(+0.88%)
Dec 20, 2010 31.06 31.12 30.55 30.62 323,126 -0.36(-1.16%)
Dec 17, 2010 31.16 31.16 30.96 30.98 484,958 -0.18(-0.59%)
Dec 16, 2010 30.68 31.25 30.57 31.16 289,345 +0.54(+1.78%)
Dec 15, 2010 30.80 31.06 30.60 30.62 443,956 -0.27(-0.87%)
Dec 14, 2010 30.53 31.14 30.53 30.89 772,586 +0.35(+1.16%)
Dec 13, 2010 30.79 30.93 30.50 30.53 278,297 -0.11(-0.35%)
Dec 10, 2010 30.60 30.77 30.27 30.64 239,201 +0.10(+0.33%)
Dec 09, 2010 30.56 30.63 30.20 30.54 273,174 +0.15(+0.51%)
Dec 08, 2010 30.63 30.86 30.35 30.39 131,075 -0.14(-0.45%)
Dec 07, 2010 30.90 30.92 30.43 30.53 344,985 -0.01(-0.02%)
Dec 06, 2010 30.33 30.63 30.13 30.53 223,151 +0.10(+0.33%)
Dec 03, 2010 30.10 30.56 30.09 30.43 218,097 +0.11(+0.35%)
Dec 02, 2010 29.77 30.38 29.77 30.33 354,792 +0.64(+2.15%)
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.