Crane Company (NY: CR )

92.06 USD +0.57 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 47.09 47.18 46.70 46.71 96,964 -0.23(-0.49%)
Dec 29, 2011 46.07 47.07 46.03 46.94 112,820 +1.06(+2.31%)
Dec 28, 2011 46.67 46.88 45.85 45.88 143,637 -0.97(-2.07%)
Dec 27, 2011 46.08 47.00 46.00 46.85 128,007 +0.52(+1.12%)
Dec 23, 2011 46.02 46.37 45.87 46.33 149,787 +0.24(+0.52%)
Dec 21, 2011 46.02 46.22 45.32 46.09 241,447 +0.07(+0.15%)
Dec 20, 2011 45.24 46.29 45.06 46.02 353,422 +1.70(+3.84%)
Dec 19, 2011 45.54 45.95 44.15 44.32 268,562 -1.04(-2.29%)
Dec 16, 2011 45.00 46.12 45.00 45.36 417,644 +0.72(+1.61%)
Dec 15, 2011 45.39 45.45 44.39 44.64 169,768 -0.11(-0.25%)
Dec 14, 2011 45.30 45.42 44.37 44.75 155,094 -0.93(-2.04%)
Dec 13, 2011 47.08 47.45 45.38 45.68 121,049 -1.04(-2.23%)
Dec 12, 2011 46.81 46.81 46.03 46.72 159,740 -0.86(-1.81%)
Dec 09, 2011 46.46 47.81 46.31 47.58 183,087 +1.50(+3.26%)
Dec 08, 2011 47.06 47.48 45.97 46.08 215,170 -1.48(-3.11%)
Dec 07, 2011 47.39 47.88 46.55 47.56 231,570 -0.21(-0.44%)
Dec 06, 2011 47.96 48.14 47.47 47.77 313,840 -0.03(-0.06%)
Dec 05, 2011 48.24 48.69 47.48 47.80 281,209 +0.42(+0.89%)
Dec 02, 2011 47.59 48.10 47.10 47.38 255,544 +0.16(+0.34%)
Dec 01, 2011 47.72 48.36 47.12 47.22 280,250 -0.77(-1.60%)
Nov 30, 2011 47.73 48.49 47.59 47.99 475,802 +1.94(+4.21%)
Nov 29, 2011 45.38 46.24 45.11 46.05 253,377 +0.82(+1.81%)
Nov 28, 2011 45.03 45.96 44.79 45.23 343,193 +1.82(+4.19%)
Nov 25, 2011 43.40 44.29 43.33 43.41 119,545 -0.11(-0.25%)
Nov 23, 2011 44.38 44.49 43.34 43.52 182,859 -1.26(-2.81%)
Nov 22, 2011 44.96 46.00 44.27 44.78 193,175 +0.01(+0.02%)
Nov 21, 2011 44.86 45.10 44.29 44.77 285,538 -0.85(-1.86%)
Nov 18, 2011 45.80 46.10 45.42 45.62 163,707 +0.18(+0.40%)
Nov 17, 2011 46.57 46.57 45.19 45.44 192,854 -1.12(-2.41%)
Nov 16, 2011 46.40 47.94 46.30 46.56 309,057 -0.38(-0.81%)
Nov 15, 2011 45.72 47.28 45.54 46.94 184,467 +1.02(+2.22%)
Nov 14, 2011 45.81 46.38 45.47 45.92 132,433 -0.33(-0.71%)
Nov 11, 2011 45.67 46.58 45.31 46.25 153,381 +1.40(+3.12%)
Nov 10, 2011 44.94 45.24 44.34 44.85 145,446 +0.66(+1.49%)
Nov 09, 2011 44.77 45.49 43.77 44.19 208,946 -2.32(-4.99%)
Nov 08, 2011 46.11 46.68 45.26 46.51 144,317 +0.58(+1.26%)
Nov 07, 2011 46.22 46.22 44.77 45.93 165,263 -0.01(-0.02%)
Nov 04, 2011 45.59 46.13 44.76 45.94 200,702 +0.23(+0.50%)
Nov 03, 2011 44.80 45.87 44.29 45.71 304,849 +1.61(+3.65%)
Nov 02, 2011 43.65 44.43 43.30 44.10 245,961 +1.29(+3.01%)
Nov 01, 2011 43.03 44.26 42.50 42.81 356,632 -1.30(-2.95%)
Oct 31, 2011 44.15 45.33 43.68 44.11 258,495 -0.88(-1.96%)
Oct 28, 2011 45.38 45.61 44.64 44.99 313,383 -0.53(-1.16%)
Oct 27, 2011 45.87 46.58 44.81 45.52 398,224 +1.21(+2.73%)
Oct 26, 2011 44.46 44.75 43.40 44.31 361,844 +0.59(+1.35%)
Oct 25, 2011 43.67 44.95 42.03 43.72 501,430 -0.04(-0.09%)
Oct 24, 2011 42.78 44.08 42.51 43.76 303,893 +1.28(+3.01%)
Oct 21, 2011 41.90 42.52 41.52 42.48 172,169 +0.96(+2.31%)
Oct 20, 2011 41.10 41.71 40.43 41.52 256,588 +0.53(+1.29%)
Oct 19, 2011 41.26 42.00 40.86 40.99 195,349 -0.38(-0.92%)
Oct 18, 2011 40.01 41.84 39.59 41.37 278,488 +1.55(+3.89%)
Oct 17, 2011 40.85 40.97 39.63 39.82 181,784 -1.32(-3.21%)
Oct 14, 2011 41.14 41.46 40.42 41.14 142,221 +0.56(+1.38%)
Oct 13, 2011 40.11 40.82 39.66 40.58 198,990 +0.06(+0.15%)
Oct 12, 2011 39.53 41.07 39.53 40.52 195,211 +1.26(+3.21%)
Oct 11, 2011 38.63 39.53 38.63 39.26 153,630 +0.27(+0.69%)
Oct 10, 2011 38.97 39.01 38.41 38.99 287,885 +1.01(+2.66%)
Oct 07, 2011 39.23 39.26 37.63 37.98 270,856 -1.08(-2.76%)
Oct 06, 2011 38.76 39.11 38.38 39.06 189,114 +1.17(+3.09%)
Oct 05, 2011 36.31 38.23 35.96 37.89 346,888 +1.69(+4.67%)
Oct 04, 2011 33.65 36.26 33.23 36.20 315,091 +2.17(+6.38%)
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.