Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 36.17 36.36 35.85 36.00 579,692 +0.41(+1.14%)
Jun 28, 2012 34.93 35.59 34.93 35.59 466,610 +0.12(+0.33%)
Jun 27, 2012 35.50 35.69 35.36 35.48 484,959 +0.12(+0.34%)
Jun 26, 2012 35.39 35.59 34.95 35.36 564,724 +0.00(+0.00%)
Jun 25, 2012 35.95 36.14 35.23 35.36 318,817 -0.92(-2.54%)
Jun 22, 2012 36.49 36.55 36.14 36.28 352,580 +0.04(+0.11%)
Jun 21, 2012 37.22 37.42 36.15 36.24 319,407 -1.11(-2.97%)
Jun 20, 2012 37.06 37.61 36.84 37.35 418,004 +0.22(+0.59%)
Jun 19, 2012 36.28 37.25 36.28 37.13 279,440 +0.87(+2.40%)
Jun 18, 2012 35.95 36.50 35.95 36.26 269,211 +0.16(+0.44%)
Jun 15, 2012 36.55 36.60 36.04 36.10 339,807 -0.24(-0.65%)
Jun 14, 2012 36.34 36.91 35.95 36.34 466,668 -0.10(-0.27%)
Jun 13, 2012 37.18 37.18 36.30 36.44 266,161 -0.78(-2.10%)
Jun 12, 2012 37.02 37.38 36.79 37.22 274,072 +0.42(+1.13%)
Jun 11, 2012 38.23 38.29 36.78 36.80 205,853 -1.06(-2.80%)
Jun 08, 2012 37.60 37.86 37.16 37.86 225,355 +0.13(+0.34%)
Jun 07, 2012 38.12 38.66 37.65 37.73 200,355 +0.14(+0.37%)
Jun 06, 2012 37.32 37.65 37.20 37.59 268,541 +0.65(+1.77%)
Jun 05, 2012 36.15 37.06 36.08 36.94 449,276 +0.56(+1.55%)
Jun 04, 2012 36.52 36.74 35.81 36.38 495,758 -0.15(-0.41%)
Jun 01, 2012 36.53 36.95 36.34 36.52 479,107 -0.97(-2.59%)
May 31, 2012 37.79 37.79 37.12 37.49 514,309 -0.40(-1.04%)
May 30, 2012 38.22 38.44 37.71 37.89 289,859 -0.81(-2.10%)
May 29, 2012 38.27 38.84 38.11 38.70 304,003 +0.60(+1.58%)
May 25, 2012 38.36 38.63 37.92 38.10 318,301 -0.30(-0.77%)
May 24, 2012 38.48 38.73 37.99 38.40 466,044 +0.10(+0.26%)
May 23, 2012 37.93 38.41 37.36 38.30 320,912 +0.12(+0.31%)
May 22, 2012 38.12 38.39 37.99 38.18 336,796 +0.15(+0.39%)
May 21, 2012 37.45 38.12 37.16 38.03 450,842 +0.74(+1.99%)
May 18, 2012 37.58 37.60 37.14 37.29 419,505 -0.12(-0.32%)
May 17, 2012 38.88 38.88 37.41 37.41 401,756 -1.41(-3.62%)
May 16, 2012 39.50 39.68 38.75 38.81 334,220 -0.50(-1.28%)
May 15, 2012 39.51 39.97 39.26 39.32 376,496 -0.27(-0.67%)
May 14, 2012 39.57 40.06 39.41 39.58 612,032 -0.52(-1.31%)
May 11, 2012 40.18 40.82 39.96 40.11 639,785 -0.46(-1.12%)
May 10, 2012 41.26 41.32 40.43 40.56 496,138 -0.28(-0.68%)
May 09, 2012 41.57 41.63 40.72 40.84 830,823 -1.28(-3.03%)
May 08, 2012 41.33 42.12 40.97 42.12 706,863 +0.41(+0.97%)
May 07, 2012 41.03 41.81 40.80 41.71 592,474 +0.52(+1.27%)
May 04, 2012 42.33 42.34 41.07 41.19 500,981 -1.38(-3.23%)
May 03, 2012 43.19 43.37 42.44 42.56 386,231 -0.60(-1.40%)
May 02, 2012 43.47 43.47 42.93 43.16 678,000 -0.42(-0.95%)
May 01, 2012 43.47 44.06 43.24 43.58 539,351 -0.09(-0.20%)
Apr 30, 2012 44.31 44.31 43.42 43.67 323,919 -0.70(-1.58%)
Apr 27, 2012 44.30 44.56 43.90 44.37 387,055 +0.33(+0.74%)
Apr 26, 2012 43.66 44.33 43.42 44.05 560,529 +0.29(+0.66%)
Apr 25, 2012 43.45 43.79 42.94 43.76 748,522 +0.52(+1.21%)
Apr 24, 2012 44.59 46.29 42.90 43.23 1,680,593 -3.27(-7.02%)
Apr 23, 2012 46.40 46.50 45.68 46.50 345,134 -0.68(-1.45%)
Apr 20, 2012 46.66 47.39 46.50 47.18 326,250 +0.85(+1.84%)
Apr 19, 2012 46.95 47.45 46.01 46.33 198,020 -0.57(-1.22%)
Apr 18, 2012 46.52 47.08 46.27 46.91 250,013 +0.06(+0.13%)
Apr 17, 2012 46.88 47.44 46.79 46.85 315,681 +0.27(+0.57%)
Apr 16, 2012 46.74 47.05 46.14 46.58 156,193 +0.07(+0.15%)
Apr 13, 2012 46.79 47.14 46.43 46.51 199,519 -0.54(-1.16%)
Apr 12, 2012 45.87 47.24 45.83 47.05 200,954 +1.15(+2.50%)
Apr 11, 2012 45.80 45.99 45.31 45.91 232,491 +0.69(+1.53%)
Apr 10, 2012 46.23 46.37 44.99 45.21 279,044 -1.25(-2.68%)
Apr 09, 2012 46.62 46.71 46.28 46.46 155,001 -1.05(-2.21%)
Apr 05, 2012 47.58 47.96 47.34 47.51 286,498 -0.28(-0.58%)
Apr 04, 2012 47.92 48.08 47.36 47.79 214,672 -0.74(-1.53%)
Apr 03, 2012 48.27 48.73 48.01 48.53 299,256 +0.09(+0.18%)
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.