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 29, 2012 38.43 38.67 37.93 38.32 342,227 +0.02(+0.04%)
Feb 28, 2012 38.76 38.94 38.11 38.30 296,855 -0.49(-1.26%)
Feb 27, 2012 38.40 39.17 38.07 38.79 309,863 +0.02(+0.04%)
Feb 24, 2012 39.01 39.15 38.69 38.78 222,688 -0.23(-0.58%)
Feb 23, 2012 39.13 39.24 38.79 39.00 278,375 -0.19(-0.48%)
Feb 22, 2012 39.25 39.49 39.07 39.19 295,444 -0.11(-0.28%)
Feb 21, 2012 39.24 39.78 39.03 39.30 271,176 +0.11(+0.28%)
Feb 17, 2012 39.24 39.91 39.08 39.19 520,348 +0.19(+0.48%)
Feb 16, 2012 38.58 39.22 38.52 39.00 332,217 +0.50(+1.30%)
Feb 15, 2012 38.99 39.11 38.31 38.50 292,561 -0.37(-0.95%)
Feb 14, 2012 38.72 39.03 38.48 38.87 276,422 -0.03(-0.08%)
Feb 13, 2012 38.51 38.97 38.21 38.90 281,614 +0.70(+1.83%)
Feb 10, 2012 38.45 38.45 37.89 38.20 292,307 -0.60(-1.56%)
Feb 09, 2012 39.03 39.09 38.36 38.81 384,330 -0.09(-0.22%)
Feb 08, 2012 38.99 39.23 38.51 38.89 291,725 -0.12(-0.30%)
Feb 07, 2012 38.78 39.24 38.72 39.01 225,685 +0.20(+0.51%)
Feb 06, 2012 38.70 38.96 38.60 38.81 271,215 -0.15(-0.38%)
Feb 03, 2012 38.81 39.24 38.71 38.96 366,697 +0.66(+1.72%)
Feb 02, 2012 38.72 39.07 38.09 38.30 277,335 -0.43(-1.11%)
Feb 01, 2012 38.02 39.12 38.01 38.74 475,577 +1.07(+2.83%)
Jan 31, 2012 38.13 38.54 37.58 37.67 268,823 -0.30(-0.79%)
Jan 30, 2012 37.32 38.09 37.25 37.97 303,390 +0.16(+0.42%)
Jan 27, 2012 37.50 37.97 37.50 37.81 215,400 +0.07(+0.19%)
Jan 26, 2012 38.19 38.23 37.57 37.74 552,915 -0.09(-0.25%)
Jan 25, 2012 37.11 37.88 37.06 37.83 544,119 +0.63(+1.69%)
Jan 24, 2012 37.49 38.01 36.66 37.21 1,225,333 -2.06(-5.24%)
Jan 23, 2012 39.48 39.98 39.21 39.26 458,868 -0.29(-0.73%)
Jan 20, 2012 39.96 40.40 39.28 39.55 366,746 -0.53(-1.31%)
Jan 19, 2012 39.69 40.38 39.50 40.08 386,944 +0.69(+1.75%)
Jan 18, 2012 38.66 39.50 38.52 39.39 321,746 +0.72(+1.87%)
Jan 17, 2012 38.90 39.34 38.65 38.67 265,057 +0.08(+0.20%)
Jan 13, 2012 38.25 38.73 38.12 38.59 207,787 -0.01(-0.02%)
Jan 12, 2012 38.91 39.07 38.36 38.60 345,261 -0.26(-0.67%)
Jan 11, 2012 38.65 39.32 38.63 38.85 251,864 +0.15(+0.39%)
Jan 10, 2012 38.56 39.11 38.53 38.71 366,565 +0.58(+1.52%)
Jan 09, 2012 37.74 38.25 37.60 38.12 268,252 +0.56(+1.50%)
Jan 06, 2012 37.74 37.89 37.21 37.56 166,872 -0.26(-0.68%)
Jan 05, 2012 37.34 38.02 36.79 37.82 185,531 +0.16(+0.44%)
Jan 04, 2012 36.99 37.79 36.77 37.65 237,733 +1.00(+2.72%)
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%)
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.