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 (%)
Sep 30, 2011 28.29 28.54 27.79 27.84 283,829 -1.04(-3.59%)
Sep 29, 2011 28.57 29.04 28.06 28.88 331,232 +0.89(+3.18%)
Sep 28, 2011 29.43 29.54 27.93 27.99 246,074 -1.28(-4.37%)
Sep 27, 2011 29.50 30.06 29.05 29.27 226,030 +0.51(+1.76%)
Sep 26, 2011 28.44 28.85 27.58 28.76 173,873 +0.63(+2.25%)
Sep 23, 2011 27.86 28.36 27.62 28.13 291,468 +0.12(+0.42%)
Sep 22, 2011 28.17 28.39 27.38 28.01 343,035 -1.00(-3.44%)
Sep 21, 2011 30.48 30.68 29.01 29.01 197,072 -1.52(-4.98%)
Sep 20, 2011 31.44 31.67 30.52 30.53 250,752 -0.69(-2.20%)
Sep 19, 2011 31.12 31.47 30.59 31.22 219,098 -0.59(-1.86%)
Sep 16, 2011 32.17 32.47 31.52 31.81 591,249 -0.30(-0.95%)
Sep 15, 2011 31.92 32.29 31.42 32.12 161,955 +0.58(+1.83%)
Sep 14, 2011 30.82 31.85 30.13 31.54 421,416 +0.94(+3.08%)
Sep 13, 2011 29.85 30.69 29.69 30.59 192,063 +0.88(+2.97%)
Sep 12, 2011 29.51 30.13 29.10 29.71 289,314 -0.28(-0.94%)
Sep 09, 2011 30.70 30.86 29.70 29.99 269,180 -1.09(-3.51%)
Sep 08, 2011 31.47 31.73 30.90 31.09 198,370 -0.63(-1.99%)
Sep 07, 2011 31.12 31.80 31.01 31.72 204,045 +1.17(+3.83%)
Sep 06, 2011 29.77 30.74 29.60 30.55 227,928 -0.36(-1.16%)
Sep 02, 2011 31.49 31.69 30.66 30.91 213,140 -1.26(-3.93%)
Sep 01, 2011 33.13 33.30 32.04 32.17 273,346 -0.79(-2.39%)
Aug 31, 2011 33.15 33.85 32.63 32.96 246,491 +0.06(+0.19%)
Aug 30, 2011 32.65 33.13 32.29 32.90 234,255 +0.06(+0.19%)
Aug 29, 2011 31.99 32.91 31.98 32.83 194,140 +1.38(+4.39%)
Aug 26, 2011 30.06 31.50 29.55 31.45 304,397 +1.12(+3.68%)
Aug 25, 2011 31.45 31.64 30.28 30.34 600,663 -0.83(-2.66%)
Aug 24, 2011 30.24 31.18 29.89 31.17 368,068 +0.78(+2.58%)
Aug 23, 2011 28.79 30.41 28.59 30.38 452,072 +1.72(+6.00%)
Aug 22, 2011 29.30 29.32 28.27 28.66 443,853 +0.25(+0.87%)
Aug 19, 2011 28.60 29.58 28.22 28.41 311,875 -0.71(-2.45%)
Aug 18, 2011 29.82 29.85 28.84 29.13 483,939 -1.67(-5.44%)
Aug 17, 2011 31.23 31.52 30.48 30.80 262,505 -0.29(-0.92%)
Aug 16, 2011 30.90 31.35 30.69 31.09 518,591 -0.23(-0.74%)
Aug 15, 2011 30.92 31.37 30.66 31.32 332,844 +0.79(+2.59%)
Aug 12, 2011 30.60 30.79 30.18 30.53 288,498 +0.27(+0.90%)
Aug 11, 2011 28.72 30.65 28.44 30.26 407,252 +1.65(+5.77%)
Aug 10, 2011 28.86 30.04 28.51 28.61 558,988 -1.26(-4.20%)
Aug 09, 2011 29.94 29.89 27.87 29.86 1,002,369 +1.94(+6.94%)
Aug 08, 2011 29.94 30.45 27.93 27.93 756,217 -3.31(-10.60%)
Aug 05, 2011 32.37 32.54 30.45 31.23 655,831 -0.64(-1.99%)
Aug 04, 2011 33.70 33.79 31.86 31.87 597,515 -2.50(-7.26%)
Aug 03, 2011 34.42 34.60 33.53 34.37 500,361 -0.12(-0.34%)
Aug 02, 2011 35.65 35.90 34.44 34.48 334,663 -1.49(-4.14%)
Aug 01, 2011 36.24 36.37 35.52 35.97 883,566 +0.07(+0.19%)
Jul 29, 2011 35.28 36.24 34.75 35.90 560,773 +0.04(+0.11%)
Jul 28, 2011 36.89 37.17 35.76 35.86 694,013 -1.04(-2.81%)
Jul 27, 2011 38.16 38.21 36.85 36.90 457,180 -1.40(-3.66%)
Jul 26, 2011 40.05 40.60 38.16 38.30 970,652 -0.72(-1.85%)
Jul 25, 2011 38.04 39.34 38.04 39.02 939,995 +0.62(+1.61%)
Jul 22, 2011 38.38 38.51 38.31 38.40 335,583 +0.50(+1.31%)
Jul 21, 2011 37.85 38.42 37.45 37.91 198,553 +0.18(+0.47%)
Jul 20, 2011 37.72 37.98 37.41 37.73 199,644 +0.09(+0.25%)
Jul 19, 2011 36.92 37.68 36.92 37.64 282,743 +0.98(+2.69%)
Jul 18, 2011 37.14 37.17 36.40 36.65 249,643 -0.71(-1.89%)
Jul 15, 2011 37.42 37.57 36.91 37.36 334,942 +0.15(+0.42%)
Jul 14, 2011 38.13 38.17 37.10 37.20 262,664 -0.71(-1.86%)
Jul 13, 2011 38.23 38.47 37.84 37.91 299,685 -0.12(-0.33%)
Jul 12, 2011 38.21 38.50 37.97 38.03 311,550 -0.38(-0.99%)
Jul 11, 2011 38.89 39.05 38.23 38.41 144,372 -1.06(-2.69%)
Jul 08, 2011 38.95 39.50 38.89 39.47 255,663 -0.10(-0.25%)
Jul 07, 2011 39.66 39.91 39.46 39.57 173,248 +0.34(+0.87%)
Jul 06, 2011 38.95 39.28 38.54 39.23 366,142 +0.21(+0.54%)
Jul 05, 2011 39.16 39.40 38.92 39.02 229,533 -0.18(-0.45%)
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.