Crane Company (NY: CR )

134.76 -0.12 (-0.09%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.33 30.33 29.79 30.10 640,763 -0.32(-1.04%)
May 30, 2012 30.67 30.86 30.27 30.41 361,127 -0.65(-2.10%)
May 29, 2012 30.71 31.18 30.59 31.06 378,750 +0.69(+2.28%)
May 25, 2012 30.58 30.80 30.23 30.37 399,259 -0.24(-0.77%)
May 24, 2012 30.68 30.87 30.29 30.61 584,580 +0.08(+0.26%)
May 23, 2012 30.24 30.62 29.78 30.53 402,534 +0.09(+0.31%)
May 22, 2012 30.39 30.60 30.29 30.44 422,458 +0.12(+0.39%)
May 21, 2012 29.85 30.39 29.62 30.32 565,512 +0.59(+1.99%)
May 18, 2012 29.96 29.98 29.61 29.73 526,203 -0.09(-0.32%)
May 17, 2012 31.00 31.00 29.82 29.82 503,941 -1.12(-3.62%)
May 16, 2012 31.49 31.64 30.89 30.94 419,227 -0.40(-1.28%)
May 15, 2012 31.50 31.86 31.30 31.34 472,255 -0.21(-0.67%)
May 14, 2012 31.55 31.94 31.42 31.56 767,699 -0.42(-1.31%)
May 11, 2012 32.03 32.54 31.86 31.97 802,510 -0.36(-1.12%)
May 10, 2012 32.90 32.94 32.23 32.34 622,328 -0.22(-0.68%)
May 09, 2012 33.14 33.19 32.46 32.56 1,042,138 -1.02(-3.03%)
May 08, 2012 32.95 33.58 32.66 33.58 886,649 +0.32(+0.97%)
May 07, 2012 32.71 33.33 32.53 33.25 743,167 +0.42(+1.27%)
May 04, 2012 33.75 33.76 32.74 32.83 628,402 -1.10(-3.23%)
May 03, 2012 34.44 34.58 33.84 33.93 484,467 -0.48(-1.40%)
May 02, 2012 34.66 34.66 34.22 34.41 850,445 -0.33(-0.95%)
May 01, 2012 34.66 35.12 34.48 34.74 676,532 -0.07(-0.20%)
Apr 30, 2012 35.33 35.33 34.62 34.81 406,306 -0.56(-1.58%)
Apr 27, 2012 35.32 35.52 35.00 35.37 485,500 +0.26(+0.74%)
Apr 26, 2012 34.81 35.34 34.62 35.11 703,096 +0.23(+0.66%)
Apr 25, 2012 34.64 34.91 34.23 34.89 938,905 +0.42(+1.21%)
Apr 24, 2012 35.55 36.91 34.20 34.47 2,108,042 -2.60(-7.02%)
Apr 23, 2012 36.99 37.07 36.42 37.07 432,916 -0.54(-1.45%)
Apr 20, 2012 37.20 37.78 37.07 37.62 409,229 +0.68(+1.84%)
Apr 19, 2012 37.43 37.83 36.68 36.94 248,385 -0.46(-1.22%)
Apr 18, 2012 37.09 37.54 36.89 37.39 313,603 +0.05(+0.13%)
Apr 17, 2012 37.37 37.82 37.30 37.35 395,973 +0.21(+0.57%)
Apr 16, 2012 37.26 37.51 36.79 37.13 195,920 +0.06(+0.15%)
Apr 13, 2012 37.30 37.58 37.02 37.08 250,266 -0.43(-1.16%)
Apr 12, 2012 36.57 37.66 36.53 37.51 252,066 +0.92(+2.50%)
Apr 11, 2012 36.51 36.66 36.12 36.60 291,624 +0.55(+1.53%)
Apr 10, 2012 36.86 36.97 35.86 36.05 350,017 -0.99(-2.68%)
Apr 09, 2012 37.17 37.24 36.90 37.04 194,424 -0.84(-2.21%)
Apr 05, 2012 37.93 38.24 37.74 37.88 359,367 -0.22(-0.58%)
Apr 04, 2012 38.21 38.33 37.76 38.10 269,273 -0.59(-1.53%)
Apr 03, 2012 38.48 38.85 38.28 38.69 375,370 +0.07(+0.18%)
Apr 02, 2012 38.25 38.67 37.84 38.62 685,037 +0.35(+0.93%)
Mar 30, 2012 37.87 38.48 37.72 38.26 590,972 +0.64(+1.70%)
Mar 29, 2012 37.39 37.73 37.09 37.62 183,507 -0.08(-0.21%)
Mar 28, 2012 37.85 37.88 37.17 37.70 217,992 -0.14(-0.38%)
Mar 27, 2012 37.58 38.06 37.58 37.84 272,251 +0.21(+0.54%)
Mar 26, 2012 37.24 37.95 37.22 37.64 260,142 +0.80(+2.16%)
Mar 23, 2012 37.05 37.08 36.57 36.84 283,382 -0.14(-0.38%)
Mar 22, 2012 37.04 37.22 36.65 36.98 286,534 -0.53(-1.41%)
Mar 21, 2012 37.45 37.69 37.38 37.51 458,133 +0.16(+0.42%)
Mar 20, 2012 37.75 37.86 37.12 37.35 90,733 -0.66(-1.74%)
Mar 19, 2012 37.82 38.34 37.65 38.02 184,568 +0.20(+0.52%)
Mar 16, 2012 38.40 38.51 37.80 37.82 422,299 -0.62(-1.60%)
Mar 15, 2012 38.18 38.55 37.80 38.44 133,031 +0.41(+1.08%)
Mar 14, 2012 38.10 38.24 37.84 38.03 168,003 -0.19(-0.50%)
Mar 13, 2012 37.81 38.21 37.47 38.21 298,196 +0.69(+1.85%)
Mar 12, 2012 37.80 37.82 37.35 37.52 251,395 -0.35(-0.94%)
Mar 09, 2012 37.42 38.18 37.32 37.88 227,443 +0.48(+1.29%)
Mar 08, 2012 37.14 37.78 37.01 37.39 329,339 +0.53(+1.43%)
Mar 07, 2012 36.53 36.99 36.42 36.87 252,304 +0.43(+1.17%)
Mar 06, 2012 37.35 37.48 36.12 36.44 615,567 -1.50(-3.95%)
Mar 05, 2012 37.65 38.08 37.50 37.94 291,849 +0.13(+0.33%)
Mar 02, 2012 38.36 38.58 37.72 37.81 209,422 -0.65(-1.68%)
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.