Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 34.15 34.65 34.04 34.60 421,911 +0.52(+1.53%)
Jan 31, 2011 33.88 34.46 33.75 34.08 583,486 +0.29(+0.86%)
Jan 28, 2011 34.53 34.72 33.56 33.79 378,390 -0.74(-2.13%)
Jan 27, 2011 34.47 34.75 34.23 34.52 492,371 -0.09(-0.27%)
Jan 26, 2011 34.54 35.22 34.54 34.62 618,973 +0.13(+0.38%)
Jan 25, 2011 33.30 34.55 32.69 34.49 1,016,880 +0.94(+2.79%)
Jan 24, 2011 33.32 33.78 33.27 33.55 559,340 +0.27(+0.81%)
Jan 21, 2011 33.23 33.81 33.01 33.28 725,469 +0.77(+2.36%)
Jan 20, 2011 33.28 33.49 32.48 32.51 455,695 -0.61(-1.83%)
Jan 19, 2011 33.17 33.77 33.10 33.12 701,003 -0.20(-0.60%)
Jan 18, 2011 33.10 33.38 33.05 33.32 577,138 +0.30(+0.91%)
Jan 14, 2011 32.48 33.20 32.47 33.02 587,253 +0.55(+1.70%)
Jan 13, 2011 32.71 32.84 32.35 32.47 167,568 -0.22(-0.68%)
Jan 12, 2011 32.54 32.78 32.50 32.69 296,361 +0.45(+1.40%)
Jan 11, 2011 32.29 32.49 32.10 32.24 215,588 +0.15(+0.48%)
Jan 10, 2011 31.74 32.36 31.56 32.08 313,213 +0.12(+0.38%)
Jan 07, 2011 31.50 32.18 31.50 31.96 443,315 +0.53(+1.68%)
Jan 06, 2011 31.56 31.98 31.39 31.43 443,293 -0.12(-0.36%)
Jan 05, 2011 31.14 31.62 31.14 31.55 346,610 +0.25(+0.81%)
Jan 04, 2011 31.93 32.09 31.15 31.29 360,352 -0.68(-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.