Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 41.55 41.84 40.91 41.54 389,107 +0.13(+0.31%)
Oct 26, 2012 41.79 41.41 41.41 41.41 181,190 -0.32(-0.76%)
Oct 25, 2012 42.05 42.16 41.34 41.73 259,093 -0.13(-0.31%)
Oct 24, 2012 42.16 42.16 41.69 41.86 281,090 -0.02(-0.05%)
Oct 23, 2012 40.72 42.42 40.57 41.88 682,642 +0.29(+0.69%)
Oct 19, 2012 41.89 42.21 41.42 41.59 301,462 -0.60(-1.43%)
Oct 18, 2012 41.34 42.23 41.22 42.20 267,552 +0.68(+1.64%)
Oct 17, 2012 40.99 41.63 40.99 41.51 254,740 +0.51(+1.26%)
Oct 16, 2012 40.36 41.11 40.30 41.00 188,781 +0.77(+1.92%)
Oct 15, 2012 39.93 40.30 39.63 40.23 81,792 +0.42(+1.04%)
Oct 12, 2012 39.98 40.16 39.69 39.81 101,434 -0.16(-0.40%)
Oct 11, 2012 40.18 40.29 39.88 39.97 116,396 +0.13(+0.32%)
Oct 10, 2012 40.05 40.34 39.59 39.84 501,813 -0.35(-0.86%)
Oct 09, 2012 40.88 40.95 40.16 40.19 281,408 -0.63(-1.55%)
Oct 08, 2012 40.78 40.99 40.60 40.82 108,548 -0.06(-0.15%)
Oct 05, 2012 41.24 41.53 40.69 40.88 305,310 -0.21(-0.51%)
Oct 04, 2012 40.57 41.09 40.24 41.09 242,366 +0.72(+1.79%)
Oct 03, 2012 40.41 40.61 40.04 40.36 188,313 -0.02(-0.05%)
Oct 02, 2012 40.45 40.67 40.00 40.38 266,004 +0.16(+0.39%)
Oct 01, 2012 39.87 40.48 39.57 40.23 781,052 +0.71(+1.80%)
Sep 28, 2012 39.48 39.68 39.07 39.51 336,781 -0.21(-0.52%)
Sep 27, 2012 39.80 39.89 39.47 39.72 193,355 -0.01(-0.02%)
Sep 26, 2012 40.01 40.03 39.39 39.73 229,939 -0.29(-0.72%)
Sep 25, 2012 40.93 40.95 39.98 40.02 226,433 -0.85(-2.08%)
Sep 24, 2012 41.39 41.83 40.83 40.87 237,920 -0.81(-1.95%)
Sep 21, 2012 42.22 42.22 41.66 41.68 733,085 -0.24(-0.57%)
Sep 20, 2012 41.71 41.93 41.43 41.92 403,533 +0.04(+0.09%)
Sep 19, 2012 41.26 42.00 41.18 41.88 345,245 +0.51(+1.24%)
Sep 18, 2012 40.76 41.46 40.71 41.36 350,066 +0.70(+1.73%)
Sep 17, 2012 41.07 41.71 40.59 40.66 492,390 -0.24(-0.58%)
Sep 14, 2012 39.98 40.94 39.86 40.90 476,719 +1.04(+2.61%)
Sep 13, 2012 39.56 39.97 39.09 39.86 247,508 +0.34(+0.85%)
Sep 12, 2012 39.50 39.64 39.34 39.52 221,518 +0.18(+0.45%)
Sep 11, 2012 39.23 39.46 39.18 39.35 206,734 +0.06(+0.15%)
Sep 10, 2012 39.22 39.51 38.81 39.29 271,701 -0.01(-0.03%)
Sep 07, 2012 38.72 39.35 38.60 39.30 306,756 +0.76(+1.98%)
Sep 06, 2012 37.75 38.93 37.75 38.53 411,424 +1.00(+2.66%)
Sep 05, 2012 37.66 37.82 37.39 37.53 445,429 -0.08(-0.21%)
Sep 04, 2012 37.53 37.70 36.83 37.61 226,479 +0.02(+0.05%)
Aug 31, 2012 37.65 37.76 37.17 37.59 292,557 +0.19(+0.50%)
Aug 30, 2012 37.98 38.10 37.31 37.41 203,563 -0.90(-2.35%)
Aug 29, 2012 38.41 38.41 37.98 38.31 267,816 -0.56(-1.45%)
Aug 27, 2012 39.23 39.23 38.70 38.87 368,300 -0.09(-0.23%)
Aug 24, 2012 39.35 39.40 38.89 38.96 488,579 -0.55(-1.40%)
Aug 23, 2012 39.61 39.77 39.31 39.51 382,637 -0.12(-0.30%)
Aug 22, 2012 39.98 39.99 39.55 39.63 209,579 -0.49(-1.23%)
Aug 21, 2012 40.17 40.51 40.05 40.13 195,945 +0.01(+0.02%)
Aug 20, 2012 40.35 40.41 39.87 40.12 199,723 -0.24(-0.59%)
Aug 17, 2012 40.39 40.55 40.06 40.35 224,066 -0.02(-0.05%)
Aug 16, 2012 40.08 40.57 39.93 40.37 223,098 +0.40(+0.99%)
Aug 15, 2012 39.73 40.17 39.61 39.98 185,852 +0.13(+0.32%)
Aug 14, 2012 39.86 40.05 39.64 39.85 243,888 +0.16(+0.40%)
Aug 13, 2012 40.03 40.25 39.55 39.69 260,073 -0.45(-1.11%)
Aug 10, 2012 39.77 40.25 39.69 40.14 152,799 +0.24(+0.60%)
Aug 09, 2012 40.04 40.35 39.80 39.90 159,511 -0.23(-0.57%)
Aug 08, 2012 39.83 40.20 39.79 40.13 167,929 +0.16(+0.40%)
Aug 07, 2012 39.44 40.16 39.38 39.97 246,383 +0.80(+2.05%)
Aug 06, 2012 39.38 39.58 39.15 39.17 161,006 -0.15(-0.38%)
Aug 03, 2012 39.21 39.49 39.02 39.32 324,831 +0.65(+1.69%)
Aug 02, 2012 38.31 38.78 37.98 38.66 298,388 +0.09(+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.