Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 48.75 49.46 48.75 48.89 241,230 +0.33(+0.67%)
Jun 29, 2011 48.00 48.82 47.83 48.57 257,903 +0.68(+1.43%)
Jun 28, 2011 46.52 47.96 46.49 47.89 259,673 +1.41(+3.02%)
Jun 27, 2011 46.50 46.70 46.04 46.48 156,324 +0.08(+0.17%)
Jun 24, 2011 47.30 47.79 46.32 46.40 393,116 -1.01(-2.13%)
Jun 23, 2011 47.25 47.48 46.61 47.41 390,650 -0.46(-0.95%)
Jun 22, 2011 48.00 48.60 47.85 47.87 250,703 -0.26(-0.53%)
Jun 21, 2011 47.38 48.38 47.38 48.12 208,966 +1.02(+2.16%)
Jun 20, 2011 47.09 47.29 46.93 47.10 246,337 +0.54(+1.17%)
Jun 17, 2011 46.17 46.80 46.07 46.56 550,864 +0.88(+1.93%)
Jun 16, 2011 45.91 46.18 45.18 45.68 264,678 -0.27(-0.58%)
Jun 15, 2011 46.32 46.84 45.73 45.95 261,571 -0.91(-1.94%)
Jun 14, 2011 46.27 47.03 46.14 46.86 233,597 +1.21(+2.64%)
Jun 13, 2011 45.99 45.99 45.27 45.65 182,985 -0.15(-0.32%)
Jun 10, 2011 46.35 46.50 45.63 45.80 206,701 -0.88(-1.89%)
Jun 09, 2011 46.11 46.83 45.99 46.68 187,273 +0.51(+1.11%)
Jun 08, 2011 46.43 46.70 46.08 46.16 235,156 -0.51(-1.10%)
Jun 07, 2011 46.53 47.12 46.19 46.68 437,583 +0.37(+0.79%)
Jun 06, 2011 46.56 46.72 46.15 46.31 274,750 -0.41(-0.87%)
Jun 03, 2011 46.39 47.10 46.24 46.72 242,514 +0.51(+1.11%)
May 24, 2011 46.13 46.47 46.00 46.20 247,126 +0.17(+0.37%)
May 23, 2011 46.33 46.38 45.85 46.03 458,867 -1.19(-2.51%)
May 20, 2011 47.16 47.41 46.36 47.22 218,759 -0.06(-0.13%)
May 19, 2011 47.50 47.86 46.92 47.28 346,686 +0.08(+0.17%)
May 18, 2011 45.94 47.33 45.73 47.20 271,573 +1.28(+2.78%)
May 17, 2011 46.39 46.58 45.66 45.93 230,514 -0.70(-1.51%)
May 16, 2011 46.95 47.38 46.58 46.63 163,976 -0.63(-1.34%)
May 13, 2011 48.00 48.03 47.01 47.26 232,529 -0.64(-1.34%)
May 12, 2011 47.19 47.90 46.87 47.90 369,992 +0.47(+0.98%)
May 11, 2011 47.75 47.89 46.95 47.44 223,222 -0.50(-1.05%)
May 10, 2011 47.76 48.17 47.64 47.94 119,468 +0.42(+0.87%)
May 09, 2011 47.07 47.85 46.80 47.53 141,783 +0.36(+0.76%)
May 06, 2011 47.56 47.95 46.90 47.17 230,805 +0.25(+0.53%)
May 05, 2011 46.86 47.85 46.46 46.93 316,880 -0.28(-0.59%)
May 04, 2011 48.31 48.38 46.98 47.20 176,051 -1.11(-2.29%)
May 03, 2011 49.03 49.40 47.98 48.31 245,646 -1.01(-2.05%)
May 02, 2011 49.19 49.42 49.14 49.32 309,370 -0.07(-0.14%)
Apr 29, 2011 49.25 49.65 49.03 49.39 190,762 +0.27(+0.54%)
Apr 28, 2011 49.24 49.52 49.06 49.12 189,168 -0.31(-0.62%)
Apr 27, 2011 49.33 49.48 48.86 49.43 193,372 +0.09(+0.18%)
Apr 26, 2011 49.06 49.67 48.83 49.34 351,308 +0.54(+1.12%)
Apr 25, 2011 49.08 49.11 48.54 48.80 281,577 -0.55(-1.12%)
Apr 21, 2011 49.50 49.60 49.11 49.35 322,737 +0.26(+0.52%)
Apr 20, 2011 49.33 49.56 48.81 49.09 501,204 +0.81(+1.68%)
Apr 19, 2011 50.42 50.62 48.01 48.28 1,330,306 +1.69(+3.63%)
Apr 18, 2011 45.97 46.84 45.64 46.59 660,603 -0.18(-0.38%)
Apr 15, 2011 46.41 47.03 46.19 46.77 190,367 +0.54(+1.18%)
Apr 14, 2011 46.06 46.36 46.00 46.22 182,109 -0.20(-0.43%)
Apr 13, 2011 46.61 46.75 46.06 46.42 250,928 +0.15(+0.32%)
Apr 12, 2011 46.51 46.71 46.14 46.27 192,495 -0.56(-1.20%)
Apr 11, 2011 47.55 47.62 46.61 46.84 326,633 -0.63(-1.33%)
Apr 08, 2011 48.35 48.44 47.09 47.47 177,128 -0.62(-1.30%)
Apr 07, 2011 48.34 48.73 47.86 48.09 251,474 -0.30(-0.61%)
Apr 06, 2011 48.63 48.84 47.98 48.39 219,399 +0.05(+0.10%)
Apr 05, 2011 48.07 48.91 48.01 48.34 323,397 +0.06(+0.12%)
Apr 04, 2011 48.37 48.58 47.99 48.28 181,388 +0.11(+0.23%)
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.