Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 29.03 29.18 28.78 28.90 722,222 +0.33(+1.14%)
Jun 28, 2012 28.04 28.57 28.04 28.57 581,337 +0.10(+0.33%)
Jun 27, 2012 28.49 28.65 28.38 28.47 604,198 +0.10(+0.34%)
Jun 26, 2012 28.40 28.57 28.05 28.38 703,574 +0.00(+0.00%)
Jun 25, 2012 28.86 29.01 28.28 28.38 397,205 -0.74(-2.54%)
Jun 22, 2012 29.28 29.34 29.01 29.12 439,270 +0.03(+0.11%)
Jun 21, 2012 29.87 30.03 29.01 29.09 397,941 -0.89(-2.97%)
Jun 20, 2012 29.75 30.19 29.57 29.98 520,780 +0.17(+0.59%)
Jun 19, 2012 29.12 29.90 29.12 29.80 348,147 +0.70(+2.40%)
Jun 18, 2012 28.86 29.29 28.86 29.10 335,403 +0.13(+0.44%)
Jun 15, 2012 29.34 29.38 28.93 28.98 423,356 -0.19(-0.65%)
Jun 14, 2012 29.17 29.63 28.86 29.17 581,409 -0.08(-0.27%)
Jun 13, 2012 29.84 29.84 29.13 29.25 331,602 -0.63(-2.10%)
Jun 12, 2012 29.71 30.00 29.53 29.87 341,459 +0.33(+1.13%)
Jun 11, 2012 30.68 30.73 29.52 29.54 256,467 -0.85(-2.80%)
Jun 08, 2012 30.18 30.39 29.83 30.39 280,764 +0.10(+0.34%)
Jun 07, 2012 30.60 31.03 30.22 30.29 249,617 +0.11(+0.37%)
Jun 06, 2012 29.95 30.22 29.86 30.17 334,569 +0.52(+1.77%)
Jun 05, 2012 29.01 29.75 28.96 29.65 559,741 +0.45(+1.55%)
Jun 04, 2012 29.32 29.49 28.74 29.20 617,652 -0.12(-0.41%)
Jun 01, 2012 29.32 29.66 29.17 29.32 596,907 -0.78(-2.59%)
May 31, 2012 30.33 30.33 29.79 30.10 640,763 -0.32(-1.04%)
May 30, 2012 30.67 30.86 30.27 30.41 361,127 -0.65(-2.10%)
May 29, 2012 30.71 31.18 30.59 31.06 378,750 +0.69(+2.28%)
May 25, 2012 30.58 30.80 30.23 30.37 399,259 -0.24(-0.77%)
May 24, 2012 30.68 30.87 30.29 30.61 584,580 +0.08(+0.26%)
May 23, 2012 30.24 30.62 29.78 30.53 402,534 +0.09(+0.31%)
May 22, 2012 30.39 30.60 30.29 30.44 422,458 +0.12(+0.39%)
May 21, 2012 29.85 30.39 29.62 30.32 565,512 +0.59(+1.99%)
May 18, 2012 29.96 29.98 29.61 29.73 526,203 -0.09(-0.32%)
May 17, 2012 31.00 31.00 29.82 29.82 503,941 -1.12(-3.62%)
May 16, 2012 31.49 31.64 30.89 30.94 419,227 -0.40(-1.28%)
May 15, 2012 31.50 31.86 31.30 31.34 472,255 -0.21(-0.67%)
May 14, 2012 31.55 31.94 31.42 31.56 767,699 -0.42(-1.31%)
May 11, 2012 32.03 32.54 31.86 31.97 802,510 -0.36(-1.12%)
May 10, 2012 32.90 32.94 32.23 32.34 622,328 -0.22(-0.68%)
May 09, 2012 33.14 33.19 32.46 32.56 1,042,138 -1.02(-3.03%)
May 08, 2012 32.95 33.58 32.66 33.58 886,649 +0.32(+0.97%)
May 07, 2012 32.71 33.33 32.53 33.25 743,167 +0.42(+1.27%)
May 04, 2012 33.75 33.76 32.74 32.83 628,402 -1.10(-3.23%)
May 03, 2012 34.44 34.58 33.84 33.93 484,467 -0.48(-1.40%)
May 02, 2012 34.66 34.66 34.22 34.41 850,445 -0.33(-0.95%)
May 01, 2012 34.66 35.12 34.48 34.74 676,532 -0.07(-0.20%)
Apr 30, 2012 35.33 35.33 34.62 34.81 406,306 -0.56(-1.58%)
Apr 27, 2012 35.32 35.52 35.00 35.37 485,500 +0.26(+0.74%)
Apr 26, 2012 34.81 35.34 34.62 35.11 703,096 +0.23(+0.66%)
Apr 25, 2012 34.64 34.91 34.23 34.89 938,905 +0.42(+1.21%)
Apr 24, 2012 35.55 36.91 34.20 34.47 2,108,042 -2.60(-7.02%)
Apr 23, 2012 36.99 37.07 36.42 37.07 432,916 -0.54(-1.45%)
Apr 20, 2012 37.20 37.78 37.07 37.62 409,229 +0.68(+1.84%)
Apr 19, 2012 37.43 37.83 36.68 36.94 248,385 -0.46(-1.22%)
Apr 18, 2012 37.09 37.54 36.89 37.39 313,603 +0.05(+0.13%)
Apr 17, 2012 37.37 37.82 37.30 37.35 395,973 +0.21(+0.57%)
Apr 16, 2012 37.26 37.51 36.79 37.13 195,920 +0.06(+0.15%)
Apr 13, 2012 37.30 37.58 37.02 37.08 250,266 -0.43(-1.16%)
Apr 12, 2012 36.57 37.66 36.53 37.51 252,066 +0.92(+2.50%)
Apr 11, 2012 36.51 36.66 36.12 36.60 291,624 +0.55(+1.53%)
Apr 10, 2012 36.86 36.97 35.86 36.05 350,017 -0.99(-2.68%)
Apr 09, 2012 37.17 37.24 36.90 37.04 194,424 -0.84(-2.21%)
Apr 05, 2012 37.93 38.24 37.74 37.88 359,367 -0.22(-0.58%)
Apr 04, 2012 38.21 38.33 37.76 38.10 269,273 -0.59(-1.53%)
Apr 03, 2012 38.48 38.85 38.28 38.69 375,370 +0.07(+0.18%)
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.