Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 42.06 42.94 41.39 41.81 194,305 +0.08(+0.19%)
Aug 30, 2011 41.41 42.03 40.97 41.73 184,659 +0.08(+0.19%)
Aug 29, 2011 40.58 41.75 40.57 41.65 153,037 +1.49(+3.72%)
Aug 26, 2011 38.39 40.22 37.73 40.16 238,414 +1.42(+3.68%)
Aug 25, 2011 40.16 40.39 38.66 38.73 470,460 -1.06(-2.66%)
Aug 24, 2011 38.61 39.81 38.17 39.79 288,283 +1.00(+2.58%)
Aug 23, 2011 36.76 38.82 36.51 38.79 354,078 +2.20(+6.00%)
Aug 22, 2011 37.41 37.44 36.09 36.59 347,641 +0.32(+0.87%)
Aug 19, 2011 36.52 37.77 36.03 36.28 244,271 -0.91(-2.45%)
Aug 18, 2011 38.08 38.11 36.82 37.19 379,037 -2.14(-5.44%)
Aug 17, 2011 39.88 40.25 38.91 39.33 205,603 -0.37(-0.92%)
Aug 16, 2011 39.45 40.03 39.19 39.69 406,178 -0.30(-0.74%)
Aug 15, 2011 39.47 40.06 39.15 39.99 260,695 +1.01(+2.59%)
Aug 12, 2011 39.07 39.31 38.53 38.98 225,961 +0.35(+0.90%)
Aug 11, 2011 36.66 39.14 36.32 38.63 318,974 +2.11(+5.77%)
Aug 10, 2011 36.85 38.36 36.40 36.52 437,819 -1.60(-4.20%)
Aug 09, 2011 38.23 38.17 35.58 38.13 785,090 +2.47(+6.94%)
Aug 08, 2011 38.23 38.88 35.65 35.65 592,295 -4.23(-10.60%)
Aug 05, 2011 41.33 41.54 38.88 39.88 513,669 -0.81(-1.99%)
Aug 04, 2011 43.03 43.15 40.68 40.69 467,994 -3.19(-7.26%)
Aug 03, 2011 43.95 44.17 42.81 43.88 391,899 -0.15(-0.34%)
Aug 02, 2011 45.52 45.84 43.98 44.03 262,119 -1.90(-4.14%)
Aug 01, 2011 46.27 46.44 45.35 45.93 692,039 +0.09(+0.19%)
Jul 29, 2011 45.05 46.27 44.36 45.84 439,216 +0.05(+0.11%)
Jul 28, 2011 47.09 47.46 45.66 45.79 543,575 -1.33(-2.81%)
Jul 27, 2011 48.72 48.79 47.04 47.11 358,079 -1.79(-3.66%)
Jul 26, 2011 51.13 51.83 48.72 48.90 760,248 -0.92(-1.85%)
Jul 25, 2011 48.57 50.23 48.57 49.82 736,236 +0.79(+1.61%)
Jul 22, 2011 49.00 49.17 48.91 49.03 262,840 +0.63(+1.31%)
Jul 21, 2011 48.33 49.05 47.82 48.40 155,513 +0.23(+0.47%)
Jul 20, 2011 48.16 48.49 47.77 48.17 156,368 +0.12(+0.25%)
Jul 19, 2011 47.13 48.10 47.13 48.05 221,454 +1.26(+2.69%)
Jul 18, 2011 47.42 47.46 46.48 46.80 195,529 -0.90(-1.89%)
Jul 15, 2011 47.78 47.96 47.12 47.70 262,338 +0.20(+0.42%)
Jul 14, 2011 48.69 48.74 47.37 47.50 205,727 -0.90(-1.86%)
Jul 13, 2011 48.82 49.11 48.31 48.40 234,724 -0.16(-0.33%)
Jul 12, 2011 48.79 49.15 48.48 48.56 244,017 -0.48(-0.99%)
Jul 11, 2011 49.66 49.85 48.81 49.04 113,077 -1.36(-2.69%)
Jul 08, 2011 49.73 50.43 49.66 50.40 200,244 -0.13(-0.25%)
Jul 07, 2011 50.64 50.95 50.38 50.53 135,693 +0.44(+0.87%)
Jul 06, 2011 49.74 50.15 49.21 50.09 286,775 +0.27(+0.54%)
Jul 05, 2011 49.99 50.31 49.70 49.82 179,778 -0.23(-0.45%)
Jul 01, 2011 49.15 50.34 49.06 50.05 260,350 +1.16(+2.37%)
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%)
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.