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 (%)
Aug 31, 2011 33.15 33.85 32.63 32.96 246,486 +0.06(+0.19%)
Aug 30, 2011 32.65 33.13 32.30 32.90 234,250 +0.06(+0.19%)
Aug 29, 2011 31.99 32.91 31.98 32.83 194,136 +1.38(+4.39%)
Aug 26, 2011 30.07 31.50 29.55 31.45 304,392 +1.12(+3.68%)
Aug 25, 2011 31.45 31.64 30.28 30.34 600,653 -0.83(-2.66%)
Aug 24, 2011 30.24 31.18 29.89 31.17 368,061 +0.78(+2.58%)
Aug 23, 2011 28.79 30.41 28.59 30.38 452,064 +1.72(+6.00%)
Aug 22, 2011 29.30 29.32 28.27 28.66 443,845 +0.25(+0.87%)
Aug 19, 2011 28.60 29.58 28.22 28.41 311,870 -0.71(-2.45%)
Aug 18, 2011 29.82 29.85 28.84 29.13 483,930 -1.67(-5.44%)
Aug 17, 2011 31.24 31.52 30.48 30.80 262,500 -0.29(-0.92%)
Aug 16, 2011 30.90 31.35 30.69 31.09 518,582 -0.23(-0.74%)
Aug 15, 2011 30.92 31.38 30.66 31.32 332,838 +0.79(+2.59%)
Aug 12, 2011 30.60 30.79 30.18 30.53 288,492 +0.27(+0.90%)
Aug 11, 2011 28.72 30.65 28.45 30.26 407,245 +1.65(+5.77%)
Aug 10, 2011 28.86 30.04 28.51 28.61 558,978 -1.26(-4.20%)
Aug 09, 2011 29.94 29.89 27.87 29.86 1,002,351 +1.94(+6.94%)
Aug 08, 2011 29.94 30.45 27.93 27.93 756,204 -3.31(-10.60%)
Aug 05, 2011 32.37 32.54 30.45 31.24 655,819 -0.64(-1.99%)
Aug 04, 2011 33.70 33.79 31.86 31.87 597,505 -2.50(-7.26%)
Aug 03, 2011 34.42 34.60 33.53 34.37 500,352 -0.12(-0.34%)
Aug 02, 2011 35.65 35.90 34.44 34.48 334,657 -1.49(-4.14%)
Aug 01, 2011 36.24 36.37 35.52 35.97 883,550 +0.07(+0.19%)
Jul 29, 2011 35.28 36.24 34.75 35.90 560,763 +0.04(+0.11%)
Jul 28, 2011 36.89 37.17 35.76 35.86 694,001 -1.04(-2.81%)
Jul 27, 2011 38.16 38.21 36.85 36.90 457,171 -1.40(-3.66%)
Jul 26, 2011 40.05 40.60 38.16 38.30 970,635 -0.72(-1.85%)
Jul 25, 2011 38.04 39.34 38.04 39.03 939,978 +0.62(+1.61%)
Jul 22, 2011 38.38 38.51 38.31 38.41 335,577 +0.50(+1.31%)
Jul 21, 2011 37.85 38.42 37.45 37.91 198,549 +0.18(+0.47%)
Jul 20, 2011 37.72 37.98 37.41 37.73 199,641 +0.09(+0.25%)
Jul 19, 2011 36.92 37.68 36.92 37.64 282,738 +0.98(+2.69%)
Jul 18, 2011 37.14 37.17 36.41 36.65 249,638 -0.71(-1.89%)
Jul 15, 2011 37.42 37.57 36.91 37.36 334,936 +0.16(+0.42%)
Jul 14, 2011 38.13 38.17 37.10 37.20 262,659 -0.71(-1.86%)
Jul 13, 2011 38.23 38.47 37.84 37.91 299,680 -0.12(-0.33%)
Jul 12, 2011 38.21 38.50 37.97 38.03 311,544 -0.38(-0.99%)
Jul 11, 2011 38.89 39.05 38.23 38.41 144,370 -1.06(-2.69%)
Jul 08, 2011 38.95 39.50 38.89 39.47 255,658 -0.10(-0.25%)
Jul 07, 2011 39.66 39.91 39.46 39.58 173,244 +0.34(+0.87%)
Jul 06, 2011 38.96 39.28 38.54 39.23 366,135 +0.21(+0.54%)
Jul 05, 2011 39.16 39.40 38.92 39.03 229,529 -0.18(-0.45%)
Jul 01, 2011 38.50 39.43 38.43 39.20 332,398 +0.91(+2.37%)
Jun 30, 2011 38.18 38.74 38.18 38.30 307,987 +0.26(+0.67%)
Jun 29, 2011 37.60 38.23 37.46 38.04 329,274 +0.53(+1.43%)
Jun 28, 2011 36.44 37.57 36.41 37.51 331,533 +1.10(+3.02%)
Jun 27, 2011 36.42 36.58 36.06 36.41 199,584 +0.06(+0.17%)
Jun 24, 2011 37.05 37.43 36.28 36.34 501,905 -0.79(-2.13%)
Jun 23, 2011 37.01 37.19 36.51 37.13 498,757 -0.36(-0.95%)
Jun 22, 2011 37.60 38.06 37.47 37.49 320,082 -0.20(-0.53%)
Jun 21, 2011 37.11 37.89 37.11 37.69 266,794 +0.80(+2.16%)
Jun 20, 2011 36.89 37.04 36.75 36.89 314,507 +0.43(+1.17%)
Jun 17, 2011 36.17 36.65 36.09 36.47 703,307 +0.69(+1.93%)
Jun 16, 2011 35.96 36.17 35.39 35.78 337,924 -0.21(-0.58%)
Jun 15, 2011 36.28 36.68 35.82 35.99 333,956 -0.71(-1.94%)
Jun 14, 2011 36.24 36.84 36.14 36.70 298,241 +0.95(+2.64%)
Jun 13, 2011 36.03 36.03 35.46 35.75 233,623 -0.12(-0.32%)
Jun 10, 2011 36.30 36.42 35.74 35.87 263,903 -0.69(-1.89%)
Jun 09, 2011 36.12 36.68 36.02 36.56 239,099 +0.40(+1.11%)
Jun 08, 2011 36.37 36.58 36.10 36.16 300,232 -0.40(-1.10%)
Jun 07, 2011 36.44 36.91 36.18 36.56 558,678 +0.29(+0.79%)
Jun 06, 2011 36.47 36.59 36.15 36.27 350,783 -0.32(-0.87%)
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.