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 (%)
May 24, 2011 35.96 36.22 35.86 36.01 317,082 +0.13(+0.37%)
May 23, 2011 36.11 36.15 35.73 35.88 588,762 -0.93(-2.51%)
May 20, 2011 36.76 36.95 36.13 36.80 280,685 -0.05(-0.13%)
May 19, 2011 37.02 37.30 36.56 36.85 444,825 +0.06(+0.17%)
May 18, 2011 35.80 36.89 35.64 36.79 348,449 +0.99(+2.78%)
May 17, 2011 36.16 36.30 35.59 35.79 295,767 -0.55(-1.51%)
May 16, 2011 36.60 36.93 36.30 36.34 210,395 -0.49(-1.34%)
May 13, 2011 37.41 37.44 36.64 36.83 298,353 -0.50(-1.34%)
May 12, 2011 36.78 37.34 36.53 37.34 474,729 +0.36(+0.98%)
May 11, 2011 37.21 37.32 36.60 36.97 286,411 -0.39(-1.05%)
May 10, 2011 37.22 37.54 37.13 37.37 153,287 +0.32(+0.87%)
May 09, 2011 36.69 37.29 36.47 37.04 181,919 +0.28(+0.76%)
May 06, 2011 37.07 37.37 36.55 36.77 296,140 +0.19(+0.53%)
May 05, 2011 36.52 37.29 36.21 36.57 406,582 -0.22(-0.59%)
May 04, 2011 37.65 37.71 36.62 36.79 225,888 -0.86(-2.29%)
May 03, 2011 38.22 38.50 37.40 37.65 315,182 -0.79(-2.05%)
May 02, 2011 38.34 38.52 38.30 38.44 396,946 -0.05(-0.14%)
Apr 29, 2011 38.38 38.69 38.22 38.49 244,762 +0.21(+0.54%)
Apr 28, 2011 38.38 38.59 38.24 38.28 242,718 -0.24(-0.62%)
Apr 27, 2011 38.45 38.56 38.08 38.52 248,112 +0.07(+0.18%)
Apr 26, 2011 38.24 38.71 38.05 38.45 450,756 +0.42(+1.12%)
Apr 25, 2011 38.25 38.28 37.83 38.03 361,286 -0.43(-1.12%)
Apr 21, 2011 38.58 38.65 38.28 38.46 414,097 +0.20(+0.52%)
Apr 20, 2011 38.45 38.62 38.04 38.26 643,084 +0.63(+1.68%)
Apr 19, 2011 39.29 39.45 37.42 37.63 1,706,886 +1.32(+3.63%)
Apr 18, 2011 35.82 36.50 35.57 36.31 847,605 -0.14(-0.38%)
Apr 15, 2011 36.17 36.66 36.00 36.45 244,255 +0.42(+1.18%)
Apr 14, 2011 35.90 36.13 35.86 36.02 233,660 -0.15(-0.43%)
Apr 13, 2011 36.33 36.43 35.90 36.18 321,960 +0.12(+0.32%)
Apr 12, 2011 36.25 36.40 35.96 36.06 246,986 -0.44(-1.20%)
Apr 11, 2011 37.06 37.11 36.33 36.50 419,095 -0.49(-1.33%)
Apr 08, 2011 37.68 37.75 36.70 37.00 227,269 -0.49(-1.30%)
Apr 07, 2011 37.68 37.98 37.30 37.48 322,661 -0.23(-0.61%)
Apr 06, 2011 37.90 38.07 37.40 37.71 281,506 +0.04(+0.10%)
Apr 05, 2011 37.47 38.12 37.42 37.68 414,943 +0.05(+0.12%)
Apr 04, 2011 37.70 37.86 37.41 37.63 232,735 +0.08(+0.23%)
Apr 01, 2011 37.50 37.61 37.31 37.54 551,820 +0.19(+0.52%)
Mar 31, 2011 37.51 37.67 37.27 37.35 386,288 -0.17(-0.45%)
Mar 30, 2011 37.72 37.98 37.47 37.52 337,882 -0.01(-0.02%)
Mar 29, 2011 36.90 37.55 36.83 37.53 291,552 +0.60(+1.63%)
Mar 28, 2011 37.27 37.37 36.91 36.93 407,817 -0.19(-0.52%)
Mar 25, 2011 36.99 37.44 36.70 37.12 318,460 +0.22(+0.59%)
Mar 24, 2011 36.64 36.99 36.17 36.90 295,286 +0.50(+1.38%)
Mar 23, 2011 36.57 36.64 36.05 36.40 314,934 -0.22(-0.59%)
Mar 22, 2011 36.72 36.80 36.51 36.62 305,598 -0.10(-0.27%)
Mar 21, 2011 36.72 36.86 36.28 36.72 917,539 +0.84(+2.34%)
Mar 18, 2011 35.84 36.07 35.61 35.88 624,611 +0.41(+1.15%)
Mar 17, 2011 36.02 36.07 35.32 35.47 630,161 +0.02(+0.04%)
Mar 16, 2011 36.03 36.32 35.11 35.45 702,432 -0.69(-1.92%)
Mar 15, 2011 35.75 36.49 35.75 36.15 632,007 -0.12(-0.34%)
Mar 14, 2011 35.82 36.40 35.74 36.27 423,282 +0.07(+0.19%)
Mar 11, 2011 35.72 36.41 35.54 36.20 519,631 +0.39(+1.08%)
Mar 10, 2011 36.01 36.01 35.20 35.82 561,385 -0.72(-1.96%)
Mar 09, 2011 36.45 36.61 36.06 36.53 381,092 -0.06(-0.17%)
Mar 08, 2011 36.40 36.98 35.98 36.60 489,401 +0.37(+1.02%)
Mar 07, 2011 37.05 37.14 35.77 36.23 334,542 -0.60(-1.63%)
Mar 04, 2011 37.10 37.23 36.50 36.83 223,190 -0.37(-1.00%)
Mar 03, 2011 36.62 37.41 36.62 37.20 331,620 +0.95(+2.62%)
Mar 02, 2011 36.02 36.66 36.02 36.25 452,191 +0.19(+0.53%)
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.