Crane Company (NY: CR )

96.91 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 48.63 48.84 48.32 48.43 297,923 -0.22(-0.45%)
Mar 30, 2011 48.91 49.24 48.58 48.65 260,590 -0.01(-0.02%)
Mar 29, 2011 47.84 48.69 47.76 48.66 224,858 +0.78(+1.63%)
Mar 28, 2011 48.32 48.45 47.86 47.88 314,527 -0.25(-0.52%)
Mar 25, 2011 47.96 48.54 47.58 48.13 245,611 +0.28(+0.59%)
Mar 24, 2011 47.51 47.96 46.90 47.85 227,738 +0.65(+1.38%)
Mar 23, 2011 47.42 47.51 46.74 47.20 242,891 -0.28(-0.59%)
Mar 22, 2011 47.61 47.72 47.34 47.48 235,691 -0.13(-0.27%)
Mar 21, 2011 47.61 47.79 47.04 47.61 707,647 +1.09(+2.34%)
Mar 18, 2011 46.47 46.77 46.17 46.52 481,728 +0.53(+1.15%)
Mar 17, 2011 46.70 46.77 45.80 45.99 486,008 +0.02(+0.04%)
Mar 16, 2011 46.72 47.09 45.53 45.97 541,747 -0.90(-1.92%)
Mar 15, 2011 46.36 47.31 46.36 46.87 487,432 -0.16(-0.34%)
Mar 14, 2011 46.45 47.20 46.34 47.03 326,454 +0.09(+0.19%)
Mar 11, 2011 46.31 47.21 46.08 46.94 400,763 +0.50(+1.08%)
Mar 10, 2011 46.69 46.69 45.64 46.44 432,965 -0.93(-1.96%)
Mar 09, 2011 47.26 47.47 46.75 47.37 293,915 -0.08(-0.17%)
Mar 08, 2011 47.19 47.95 46.65 47.45 377,448 +0.48(+1.02%)
Mar 07, 2011 48.04 48.16 46.38 46.97 258,014 -0.78(-1.63%)
Mar 04, 2011 48.11 48.27 47.33 47.75 172,134 -0.48(-1.00%)
Mar 03, 2011 47.48 48.51 47.48 48.23 255,760 +1.23(+2.62%)
Mar 02, 2011 46.70 47.53 46.70 47.00 348,750 +0.25(+0.53%)
Mar 01, 2011 47.29 47.73 46.70 46.75 376,744 -0.49(-1.04%)
Feb 28, 2011 46.99 47.58 46.83 47.24 381,766 +0.54(+1.16%)
Feb 25, 2011 45.92 46.70 45.38 46.70 288,851 +1.13(+2.48%)
Feb 24, 2011 45.49 46.32 45.11 45.57 470,680 -0.14(-0.31%)
Feb 23, 2011 47.29 47.33 45.33 45.71 455,130 -1.43(-3.03%)
Feb 22, 2011 47.91 48.38 47.14 47.14 335,021 -1.66(-3.40%)
Feb 18, 2011 48.57 49.11 48.54 48.80 316,141 +0.39(+0.81%)
Feb 17, 2011 48.18 48.74 47.85 48.41 277,871 +0.05(+0.10%)
Feb 16, 2011 47.65 48.48 47.65 48.36 363,279 +0.91(+1.92%)
Feb 15, 2011 47.66 47.67 47.19 47.45 199,160 -0.40(-0.84%)
Feb 14, 2011 47.19 47.98 47.19 47.85 183,166 +0.51(+1.08%)
Feb 11, 2011 46.74 47.54 46.69 47.34 289,134 +0.46(+0.98%)
Feb 10, 2011 46.57 46.93 46.40 46.88 331,161 +0.07(+0.15%)
Feb 09, 2011 46.95 47.15 46.52 46.81 396,978 -0.38(-0.81%)
Feb 08, 2011 46.55 47.25 46.23 47.19 421,246 +0.49(+1.05%)
Feb 07, 2011 45.53 46.88 45.43 46.70 572,638 +1.19(+2.61%)
Feb 04, 2011 45.40 45.65 45.00 45.51 184,194 +0.06(+0.13%)
Feb 03, 2011 45.18 45.57 44.96 45.45 282,947 +0.15(+0.33%)
Feb 02, 2011 44.88 45.71 44.88 45.30 333,894 +0.21(+0.47%)
Feb 01, 2011 44.50 45.16 44.36 45.09 323,765 +0.68(+1.53%)
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%)
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.