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 (%)
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%)
Dec 01, 2010 29.35 29.90 29.35 29.69 408,511 +0.93(+3.23%)
Nov 30, 2010 28.68 29.06 28.56 28.76 408,180 -0.25(-0.87%)
Nov 29, 2010 29.11 29.11 28.55 29.01 309,904 -0.25(-0.87%)
Nov 26, 2010 29.39 29.54 29.14 29.27 120,209 -0.33(-1.11%)
Nov 24, 2010 29.12 29.60 29.60 29.60 333,972 +0.72(+2.51%)
Nov 23, 2010 28.89 29.10 28.65 28.87 389,284 -0.51(-1.74%)
Nov 22, 2010 29.18 29.47 28.87 29.38 414,867 +0.02(+0.05%)
Nov 19, 2010 28.91 29.38 28.74 29.37 422,809 +0.41(+1.42%)
Nov 18, 2010 29.39 29.56 28.81 28.96 1,251,810 -0.04(-0.13%)
Nov 17, 2010 29.03 29.10 28.79 29.00 495,867 -0.03(-0.11%)
Nov 16, 2010 29.53 29.55 28.87 29.03 604,847 -0.82(-2.76%)
Nov 15, 2010 29.94 30.12 29.56 29.85 455,702 +0.00(+0.00%)
Nov 12, 2010 29.97 30.32 29.67 29.85 317,142 -0.42(-1.39%)
Nov 11, 2010 29.95 30.38 29.79 30.27 231,868 -0.05(-0.18%)
Nov 10, 2010 30.15 30.40 29.71 30.32 289,746 +0.20(+0.66%)
Nov 09, 2010 30.61 30.75 29.96 30.12 421,929 -0.37(-1.20%)
Nov 08, 2010 30.46 30.54 30.19 30.49 280,284 -0.06(-0.20%)
Nov 05, 2010 30.11 30.56 29.99 30.55 580,089 +0.48(+1.60%)
Nov 04, 2010 29.83 30.15 29.73 30.07 346,852 +0.68(+2.31%)
Nov 03, 2010 29.38 29.47 28.76 29.39 518,710 +0.08(+0.29%)
Nov 02, 2010 29.42 29.50 29.07 29.31 828,280 +0.15(+0.52%)
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.