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 (%)
Apr 29, 2011 38.39 38.69 38.22 38.49 244,758 +0.21(+0.54%)
Apr 28, 2011 38.38 38.59 38.24 38.29 242,713 -0.24(-0.62%)
Apr 27, 2011 38.45 38.56 38.08 38.52 248,107 +0.07(+0.18%)
Apr 26, 2011 38.24 38.71 38.05 38.45 450,748 +0.42(+1.12%)
Apr 25, 2011 38.25 38.28 37.83 38.03 361,279 -0.43(-1.12%)
Apr 21, 2011 38.58 38.66 38.28 38.46 414,089 +0.20(+0.52%)
Apr 20, 2011 38.45 38.62 38.04 38.26 643,072 +0.63(+1.68%)
Apr 19, 2011 39.30 39.45 37.42 37.63 1,706,856 +1.32(+3.63%)
Apr 18, 2011 35.82 36.50 35.57 36.31 847,590 -0.14(-0.38%)
Apr 15, 2011 36.17 36.66 36.00 36.45 244,251 +0.42(+1.18%)
Apr 14, 2011 35.90 36.13 35.86 36.03 233,655 -0.15(-0.43%)
Apr 13, 2011 36.33 36.43 35.90 36.18 321,954 +0.12(+0.32%)
Apr 12, 2011 36.25 36.40 35.96 36.06 246,982 -0.44(-1.20%)
Apr 11, 2011 37.06 37.11 36.33 36.50 419,088 -0.49(-1.33%)
Apr 08, 2011 37.68 37.75 36.70 37.00 227,265 -0.49(-1.30%)
Apr 07, 2011 37.68 37.98 37.30 37.48 322,656 -0.23(-0.61%)
Apr 06, 2011 37.90 38.07 37.40 37.71 281,501 +0.04(+0.10%)
Apr 05, 2011 37.47 38.12 37.42 37.68 414,936 +0.05(+0.12%)
Apr 04, 2011 37.70 37.86 37.41 37.63 232,731 +0.08(+0.23%)
Apr 01, 2011 37.50 37.61 37.31 37.54 551,810 +0.19(+0.52%)
Mar 31, 2011 37.51 37.67 37.27 37.35 386,281 -0.17(-0.45%)
Mar 30, 2011 37.72 37.98 37.47 37.52 337,876 -0.01(-0.02%)
Mar 29, 2011 36.90 37.55 36.84 37.53 291,547 +0.60(+1.63%)
Mar 28, 2011 37.27 37.37 36.91 36.93 407,810 -0.19(-0.52%)
Mar 25, 2011 36.99 37.44 36.70 37.12 318,455 +0.22(+0.59%)
Mar 24, 2011 36.64 36.99 36.17 36.90 295,281 +0.50(+1.38%)
Mar 23, 2011 36.57 36.64 36.05 36.40 314,928 -0.22(-0.59%)
Mar 22, 2011 36.72 36.80 36.51 36.62 305,593 -0.10(-0.27%)
Mar 21, 2011 36.72 36.86 36.28 36.72 917,523 +0.84(+2.34%)
Mar 18, 2011 35.84 36.07 35.61 35.88 624,600 +0.41(+1.15%)
Mar 17, 2011 36.02 36.07 35.32 35.47 630,149 +0.02(+0.04%)
Mar 16, 2011 36.03 36.32 35.12 35.45 702,420 -0.69(-1.92%)
Mar 15, 2011 35.76 36.49 35.76 36.15 631,996 -0.12(-0.34%)
Mar 14, 2011 35.82 36.40 35.74 36.27 423,274 +0.07(+0.19%)
Mar 11, 2011 35.72 36.41 35.54 36.20 519,622 +0.39(+1.08%)
Mar 10, 2011 36.01 36.01 35.20 35.82 561,375 -0.72(-1.96%)
Mar 09, 2011 36.45 36.61 36.06 36.53 381,085 -0.06(-0.17%)
Mar 08, 2011 36.40 36.98 35.98 36.60 489,392 +0.37(+1.02%)
Mar 07, 2011 37.05 37.14 35.77 36.23 334,536 -0.60(-1.63%)
Mar 04, 2011 37.11 37.23 36.50 36.83 223,186 -0.37(-1.00%)
Mar 03, 2011 36.62 37.41 36.62 37.20 331,614 +0.95(+2.62%)
Mar 02, 2011 36.02 36.66 36.02 36.25 452,183 +0.19(+0.53%)
Mar 01, 2011 36.47 36.81 36.02 36.06 488,479 -0.38(-1.04%)
Feb 28, 2011 36.24 36.70 36.12 36.43 494,991 +0.42(+1.16%)
Feb 25, 2011 35.42 36.02 35.00 36.02 374,519 +0.87(+2.48%)
Feb 24, 2011 35.08 35.72 34.79 35.15 610,275 +0.07(+0.20%)
Feb 23, 2011 36.29 36.32 34.79 35.08 593,098 -1.10(-3.03%)
Feb 22, 2011 36.77 37.13 36.17 36.17 436,579 -1.27(-3.40%)
Feb 18, 2011 37.27 37.69 37.25 37.45 411,976 +0.30(+0.81%)
Feb 17, 2011 36.97 37.40 36.72 37.15 362,104 +0.04(+0.10%)
Feb 16, 2011 36.57 37.20 36.57 37.11 473,403 +0.70(+1.92%)
Feb 15, 2011 36.57 36.58 36.21 36.41 259,533 -0.31(-0.84%)
Feb 14, 2011 36.21 36.82 36.21 36.72 238,690 +0.39(+1.08%)
Feb 11, 2011 35.87 36.48 35.83 36.33 376,782 +0.35(+0.98%)
Feb 10, 2011 35.74 36.01 35.61 35.97 431,549 +0.05(+0.15%)
Feb 09, 2011 36.03 36.18 35.70 35.92 517,318 -0.29(-0.81%)
Feb 08, 2011 35.72 36.26 35.48 36.21 548,942 +0.38(+1.05%)
Feb 07, 2011 34.94 35.97 34.86 35.84 746,227 +0.91(+2.61%)
Feb 04, 2011 34.84 35.03 34.53 34.92 240,030 +0.05(+0.13%)
Feb 03, 2011 34.67 34.97 34.50 34.88 368,719 +0.12(+0.33%)
Feb 02, 2011 34.44 35.07 34.44 34.76 435,110 +0.16(+0.47%)
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.