Crane Company (NY: CR )

93.18 USD +0.11 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 39.34 39.55 38.98 39.00 337,665 -0.40(-1.02%)
Jul 30, 2012 39.78 39.97 39.36 39.40 182,159 -0.38(-0.96%)
Jul 27, 2012 39.42 39.93 39.12 39.78 360,997 +0.50(+1.27%)
Jul 26, 2012 39.53 39.74 38.94 39.28 377,636 +0.29(+0.74%)
Jul 25, 2012 38.93 39.13 38.18 38.99 340,180 +0.28(+0.72%)
Jul 24, 2012 37.36 39.55 36.91 38.71 543,123 +1.35(+3.61%)
Jul 23, 2012 37.11 37.59 36.90 37.36 216,059 -0.51(-1.35%)
Jul 20, 2012 37.78 38.15 37.67 37.87 271,431 -0.32(-0.84%)
Jul 19, 2012 37.53 38.21 37.45 38.19 298,128 +0.78(+2.09%)
Jul 18, 2012 36.33 37.56 36.33 37.41 195,726 +0.95(+2.61%)
Jul 17, 2012 36.21 36.56 35.75 36.46 157,847 +0.38(+1.05%)
Jul 16, 2012 36.30 36.30 35.69 36.08 160,227 -0.33(-0.91%)
Jul 13, 2012 35.62 36.45 35.57 36.41 161,590 +0.83(+2.33%)
Jul 12, 2012 35.16 35.80 34.89 35.58 249,104 +0.05(+0.14%)
Jul 11, 2012 35.65 35.77 35.27 35.53 338,459 -0.08(-0.22%)
Jul 10, 2012 36.15 36.29 35.30 35.61 436,011 -0.31(-0.86%)
Jul 09, 2012 35.92 36.13 35.56 35.92 165,843 -0.17(-0.47%)
Jul 06, 2012 36.39 36.63 35.84 36.09 111,479 -0.77(-2.09%)
Jul 05, 2012 36.99 37.20 36.66 36.86 211,852 -0.12(-0.32%)
Jul 03, 2012 35.81 37.06 35.74 36.98 130,456 +1.16(+3.24%)
Jul 02, 2012 36.57 36.66 35.54 35.82 375,322 -0.56(-1.54%)
Jun 29, 2012 36.55 36.74 36.23 36.38 573,644 +0.41(+1.14%)
Jun 28, 2012 35.30 35.97 35.30 35.97 461,742 +0.12(+0.33%)
Jun 27, 2012 35.87 36.07 35.73 35.85 479,900 +0.12(+0.34%)
Jun 26, 2012 35.76 35.97 35.32 35.73 558,832 +0.00(+0.00%)
Jun 25, 2012 36.33 36.52 35.60 35.73 315,491 -0.93(-2.54%)
Jun 22, 2012 36.87 36.94 36.52 36.66 348,902 +0.04(+0.11%)
Jun 21, 2012 37.61 37.81 36.53 36.62 316,075 -1.12(-2.97%)
Jun 20, 2012 37.45 38.01 37.23 37.74 413,643 +0.22(+0.59%)
Jun 19, 2012 36.66 37.64 36.66 37.52 276,525 +0.88(+2.40%)
Jun 18, 2012 36.33 36.88 36.33 36.64 266,403 +0.16(+0.44%)
Jun 15, 2012 36.94 36.99 36.42 36.48 336,262 -0.24(-0.65%)
Jun 14, 2012 36.72 37.30 36.33 36.72 461,799 -0.10(-0.27%)
Jun 13, 2012 37.57 37.57 36.68 36.82 263,384 -0.79(-2.10%)
Jun 12, 2012 37.41 37.77 37.18 37.61 271,213 +0.42(+1.13%)
Jun 11, 2012 38.63 38.69 37.17 37.19 203,706 -1.07(-2.80%)
Jun 08, 2012 38.00 38.26 37.55 38.26 223,004 +0.13(+0.34%)
Jun 07, 2012 38.52 39.07 38.05 38.13 198,265 +0.14(+0.37%)
Jun 06, 2012 37.71 38.05 37.59 37.99 265,740 +0.66(+1.77%)
Jun 05, 2012 36.53 37.45 36.46 37.33 444,589 +0.57(+1.55%)
Jun 04, 2012 36.91 37.13 36.19 36.76 490,586 -0.15(-0.41%)
Jun 01, 2012 36.92 37.34 36.72 36.91 474,109 -0.98(-2.59%)
May 31, 2012 38.19 38.19 37.51 37.89 508,943 -0.40(-1.04%)
May 30, 2012 38.62 38.85 38.11 38.29 286,835 -0.82(-2.10%)
May 29, 2012 38.67 39.25 38.51 39.11 300,832 +0.61(+1.58%)
May 25, 2012 38.76 39.04 38.32 38.50 314,980 -0.30(-0.77%)
May 24, 2012 38.89 39.14 38.39 38.80 461,182 +0.10(+0.26%)
May 23, 2012 38.33 38.81 37.75 38.70 317,564 +0.12(+0.31%)
May 22, 2012 38.52 38.79 38.39 38.58 333,282 +0.15(+0.39%)
May 21, 2012 37.84 38.52 37.55 38.43 446,139 +0.75(+1.99%)
May 18, 2012 37.98 38.00 37.53 37.68 415,128 -0.12(-0.32%)
May 17, 2012 39.29 39.29 37.80 37.80 397,565 -1.42(-3.62%)
May 16, 2012 39.92 40.10 39.16 39.22 330,733 -0.51(-1.28%)
May 15, 2012 39.93 40.39 39.67 39.73 372,568 -0.27(-0.68%)
May 14, 2012 39.99 40.48 39.83 40.00 605,647 -0.53(-1.31%)
May 11, 2012 40.60 41.25 40.38 40.53 633,110 -0.46(-1.12%)
May 10, 2012 41.70 41.76 40.86 40.99 490,962 -0.28(-0.68%)
May 09, 2012 42.01 42.07 41.15 41.27 822,155 -1.29(-3.03%)
May 08, 2012 41.77 42.56 41.40 42.56 699,488 +0.41(+0.97%)
May 07, 2012 41.46 42.25 41.23 42.15 586,293 +0.53(+1.27%)
May 04, 2012 42.78 42.79 41.50 41.62 495,754 -1.39(-3.23%)
May 03, 2012 43.65 43.83 42.89 43.01 382,202 -0.61(-1.40%)
May 02, 2012 43.93 43.93 43.38 43.62 670,926 -0.42(-0.95%)
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.