Crane Company (NY: CR )

129.77 +0.60 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 37.46 38.05 37.35 37.66 606,291 +1.52(+4.21%)
Nov 29, 2011 35.61 36.29 35.40 36.14 322,866 +0.64(+1.81%)
Nov 28, 2011 35.34 36.07 35.15 35.50 437,314 +1.63(+4.82%)
Nov 25, 2011 33.86 34.55 33.80 33.86 153,248 -0.09(-0.25%)
Nov 23, 2011 34.62 34.71 33.81 33.95 234,412 -0.98(-2.81%)
Nov 22, 2011 35.07 35.88 34.53 34.93 247,636 +0.01(+0.02%)
Nov 21, 2011 34.99 35.18 34.55 34.92 366,039 -0.66(-1.86%)
Nov 18, 2011 35.73 35.96 35.43 35.59 209,860 +0.14(+0.40%)
Nov 17, 2011 36.33 36.33 35.25 35.45 247,225 -0.87(-2.41%)
Nov 16, 2011 36.20 37.40 36.12 36.32 396,189 -0.30(-0.81%)
Nov 15, 2011 35.66 36.88 35.52 36.62 236,473 +0.80(+2.22%)
Nov 14, 2011 35.74 36.18 35.47 35.82 169,769 -0.26(-0.71%)
Nov 11, 2011 35.63 36.34 35.35 36.08 196,623 +1.09(+3.12%)
Nov 10, 2011 35.06 35.29 34.59 34.99 186,451 +0.51(+1.49%)
Nov 09, 2011 34.92 35.49 34.14 34.47 267,854 -1.81(-4.99%)
Nov 08, 2011 35.97 36.41 35.31 36.28 185,004 +0.45(+1.26%)
Nov 07, 2011 36.05 36.05 34.92 35.83 211,855 -0.01(-0.02%)
Nov 04, 2011 35.56 35.98 34.92 35.84 257,285 +0.18(+0.50%)
Nov 03, 2011 34.95 35.78 34.55 35.66 390,795 +1.26(+3.65%)
Nov 02, 2011 34.05 34.66 33.78 34.40 315,304 +1.01(+3.01%)
Nov 01, 2011 33.57 34.53 33.15 33.40 457,177 -1.01(-2.95%)
Oct 31, 2011 34.44 35.36 34.07 34.41 331,372 -0.69(-1.96%)
Oct 28, 2011 35.40 35.58 34.82 35.10 401,735 -0.41(-1.16%)
Oct 27, 2011 35.78 36.34 34.96 35.51 510,495 +0.94(+2.73%)
Oct 26, 2011 34.68 34.91 33.86 34.57 463,858 +0.46(+1.35%)
Oct 25, 2011 34.07 35.06 32.79 34.10 642,798 -0.03(-0.09%)
Oct 24, 2011 33.37 34.39 33.16 34.14 389,569 +1.00(+3.01%)
Oct 21, 2011 32.69 33.17 32.39 33.14 220,708 +0.75(+2.31%)
Oct 20, 2011 32.06 32.54 31.54 32.39 328,927 +0.41(+1.29%)
Oct 19, 2011 32.19 32.76 31.87 31.98 250,423 -0.30(-0.92%)
Oct 18, 2011 31.21 32.64 30.88 32.27 357,002 +1.21(+3.89%)
Oct 17, 2011 31.87 31.96 30.91 31.06 233,034 -1.03(-3.21%)
Oct 14, 2011 32.09 32.34 31.53 32.09 182,317 +0.44(+1.38%)
Oct 13, 2011 31.29 31.84 30.94 31.66 255,091 +0.05(+0.15%)
Oct 12, 2011 30.84 32.04 30.84 31.61 250,246 +0.98(+3.21%)
Oct 11, 2011 30.13 30.84 30.13 30.63 196,942 +0.21(+0.69%)
Oct 10, 2011 30.40 30.43 29.96 30.42 369,048 +0.79(+2.66%)
Oct 07, 2011 30.60 30.63 29.35 29.63 347,218 -0.84(-2.77%)
Oct 06, 2011 30.24 30.51 29.94 30.47 242,430 +0.91(+3.09%)
Oct 05, 2011 28.32 29.82 28.05 29.56 444,686 +1.32(+4.67%)
Oct 04, 2011 26.25 28.29 25.92 28.24 403,924 +1.69(+6.38%)
Oct 03, 2011 27.72 28.14 26.53 26.55 333,455 -1.29(-4.65%)
Sep 30, 2011 28.29 28.54 27.79 27.84 283,824 -1.04(-3.59%)
Sep 29, 2011 28.57 29.04 28.06 28.88 331,226 +0.89(+3.18%)
Sep 28, 2011 29.43 29.54 27.93 27.99 246,070 -1.28(-4.37%)
Sep 27, 2011 29.50 30.06 29.05 29.27 226,026 +0.51(+1.76%)
Sep 26, 2011 28.44 28.85 27.58 28.76 173,870 +0.63(+2.25%)
Sep 23, 2011 27.86 28.36 27.62 28.13 291,463 +0.12(+0.42%)
Sep 22, 2011 28.17 28.39 27.38 28.01 343,029 -1.00(-3.44%)
Sep 21, 2011 30.48 30.68 29.01 29.01 197,068 -1.52(-4.98%)
Sep 20, 2011 31.44 31.67 30.52 30.53 250,748 -0.69(-2.20%)
Sep 19, 2011 31.12 31.47 30.59 31.22 219,094 -0.59(-1.86%)
Sep 16, 2011 32.17 32.47 31.52 31.81 591,238 -0.30(-0.95%)
Sep 15, 2011 31.92 32.30 31.42 32.12 161,952 +0.58(+1.83%)
Sep 14, 2011 30.82 31.85 30.13 31.54 421,408 +0.94(+3.09%)
Sep 13, 2011 29.85 30.69 29.69 30.59 192,060 +0.88(+2.97%)
Sep 12, 2011 29.51 30.13 29.10 29.71 289,309 -0.28(-0.94%)
Sep 09, 2011 30.70 30.86 29.70 29.99 269,175 -1.09(-3.51%)
Sep 08, 2011 31.47 31.73 30.90 31.09 198,367 -0.63(-1.99%)
Sep 07, 2011 31.12 31.80 31.01 31.72 204,042 +1.17(+3.83%)
Sep 06, 2011 29.77 30.74 29.60 30.55 227,924 -0.36(-1.16%)
Sep 02, 2011 31.49 31.69 30.66 30.91 213,136 -1.26(-3.93%)
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.