Crane Company (NY: CR )

96.44 USD -0.79 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 44.15 44.90 43.98 44.41 447,754 +0.38(+0.86%)
Jan 28, 2011 45.00 45.25 43.73 44.03 290,368 -0.96(-2.13%)
Jan 27, 2011 44.92 45.28 44.60 44.99 377,835 -0.12(-0.27%)
Jan 26, 2011 45.01 45.90 45.01 45.11 474,986 +0.17(+0.38%)
Jan 25, 2011 43.40 45.02 42.60 44.94 780,331 +1.22(+2.79%)
Jan 24, 2011 43.42 44.02 43.35 43.72 429,225 +0.35(+0.81%)
Jan 21, 2011 43.30 44.06 43.02 43.37 556,709 +1.00(+2.36%)
Jan 20, 2011 43.37 43.64 42.33 42.37 349,690 -0.79(-1.83%)
Jan 19, 2011 43.23 44.01 43.14 43.16 537,934 -0.26(-0.60%)
Jan 18, 2011 43.13 43.50 43.07 43.42 442,883 +0.39(+0.91%)
Jan 14, 2011 42.33 43.26 42.31 43.03 450,645 +0.72(+1.70%)
Jan 13, 2011 42.62 42.80 42.16 42.31 128,588 -0.29(-0.68%)
Jan 12, 2011 42.41 42.72 42.35 42.60 227,421 +0.59(+1.40%)
Jan 11, 2011 42.08 42.34 41.83 42.01 165,438 +0.20(+0.48%)
Jan 10, 2011 41.36 42.17 41.13 41.81 240,353 +0.16(+0.38%)
Jan 07, 2011 41.05 41.93 41.05 41.65 340,190 +0.69(+1.68%)
Jan 06, 2011 41.13 41.67 40.90 40.96 340,173 -0.15(-0.36%)
Jan 05, 2011 40.58 41.21 40.58 41.11 265,981 +0.33(+0.81%)
Jan 04, 2011 41.61 41.82 40.59 40.78 276,526 -0.88(-2.11%)
Jan 03, 2011 41.45 42.05 41.26 41.66 196,373 +0.59(+1.44%)
Dec 31, 2010 41.16 41.30 40.99 41.07 322,144 -0.23(-0.56%)
Dec 30, 2010 41.25 41.49 41.15 41.30 177,604 +0.01(+0.02%)
Dec 29, 2010 41.15 41.44 41.14 41.29 197,816 +0.22(+0.54%)
Dec 28, 2010 41.12 41.15 40.78 41.07 127,413 +0.00(+0.00%)
Dec 27, 2010 40.75 41.21 40.68 41.07 126,985 +0.12(+0.29%)
Dec 23, 2010 40.85 41.08 40.85 40.95 271,912 +0.14(+0.34%)
Dec 22, 2010 40.31 41.07 40.22 40.81 272,317 +0.56(+1.39%)
Dec 21, 2010 40.05 40.34 39.94 40.25 227,856 +0.35(+0.88%)
Dec 20, 2010 40.47 40.55 39.81 39.90 247,960 -0.47(-1.16%)
Dec 17, 2010 40.61 40.61 40.34 40.37 372,146 -0.24(-0.59%)
Dec 16, 2010 39.98 40.72 39.84 40.61 222,037 +0.71(+1.78%)
Dec 15, 2010 40.14 40.48 39.88 39.90 340,682 -0.35(-0.87%)
Dec 14, 2010 39.79 40.58 39.78 40.25 592,865 +0.46(+1.16%)
Dec 13, 2010 40.13 40.30 39.75 39.79 213,559 -0.14(-0.35%)
Dec 10, 2010 39.87 40.10 39.44 39.93 183,558 +0.13(+0.33%)
Dec 09, 2010 39.82 39.92 39.35 39.80 209,628 +0.20(+0.51%)
Dec 08, 2010 39.92 40.22 39.55 39.60 100,584 -0.18(-0.45%)
Dec 07, 2010 40.27 40.29 39.65 39.78 264,734 -0.01(-0.03%)
Dec 06, 2010 39.53 39.91 39.27 39.79 171,241 +0.13(+0.33%)
Dec 03, 2010 39.23 39.82 39.21 39.66 167,363 +0.14(+0.35%)
Dec 02, 2010 38.79 39.59 38.79 39.52 272,260 +0.83(+2.15%)
Dec 01, 2010 38.25 38.96 38.25 38.69 313,482 +1.21(+3.23%)
Nov 30, 2010 37.37 37.87 37.22 37.48 313,228 -0.33(-0.87%)
Nov 29, 2010 37.94 37.94 37.21 37.81 237,814 -0.33(-0.87%)
Nov 26, 2010 38.30 38.50 37.98 38.14 92,246 -0.66(-1.70%)
Nov 24, 2010 38.18 38.80 38.80 38.80 254,764 +0.95(+2.51%)
Nov 23, 2010 37.87 38.15 37.56 37.85 296,957 -0.67(-1.74%)
Nov 22, 2010 38.25 38.63 37.84 38.52 316,473 +0.02(+0.05%)
Nov 19, 2010 37.90 38.52 37.68 38.50 322,531 +0.54(+1.42%)
Nov 18, 2010 38.53 38.75 37.77 37.96 954,916 -0.05(-0.13%)
Nov 17, 2010 38.06 38.15 37.74 38.01 378,262 -0.04(-0.11%)
Nov 16, 2010 38.71 38.74 37.84 38.05 461,395 -1.08(-2.76%)
Nov 15, 2010 39.25 39.49 38.75 39.13 347,623 +0.00(+0.00%)
Nov 12, 2010 39.29 39.75 38.90 39.13 241,925 -0.55(-1.39%)
Nov 11, 2010 39.26 39.83 39.05 39.68 176,876 -0.07(-0.18%)
Nov 10, 2010 39.52 39.85 38.95 39.75 221,027 +0.26(+0.66%)
Nov 09, 2010 40.13 40.31 39.28 39.49 321,860 -0.48(-1.20%)
Nov 08, 2010 39.93 40.03 39.57 39.97 213,809 -0.08(-0.20%)
Nov 05, 2010 39.47 40.06 39.32 40.05 442,509 +0.63(+1.60%)
Nov 04, 2010 39.11 39.53 38.98 39.42 264,589 +0.89(+2.31%)
Nov 03, 2010 38.52 38.63 37.70 38.53 395,687 +0.11(+0.29%)
Nov 02, 2010 38.57 38.67 38.11 38.42 631,836 +0.20(+0.52%)
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.