Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 41.60 42.11 41.60 42.00 295,927 +0.16(+0.38%)
Nov 29, 2012 41.87 42.07 41.58 41.84 98,866 +0.25(+0.59%)
Nov 28, 2012 41.01 41.71 40.79 41.59 113,230 -0.05(-0.12%)
Nov 27, 2012 41.74 42.09 41.48 41.64 118,561 -0.19(-0.45%)
Nov 26, 2012 41.40 41.93 41.39 41.83 167,244 +0.29(+0.69%)
Nov 23, 2012 41.21 41.56 41.19 41.54 52,780 +0.56(+1.38%)
Nov 21, 2012 41.00 41.13 40.82 40.98 208,205 +0.07(+0.17%)
Nov 20, 2012 40.88 40.99 40.66 40.91 170,068 -0.03(-0.07%)
Nov 19, 2012 40.79 40.96 40.59 40.94 131,472 +0.64(+1.60%)
Nov 16, 2012 40.09 40.36 39.89 40.30 260,647 +0.19(+0.47%)
Nov 15, 2012 39.88 40.32 39.66 40.11 213,767 +0.14(+0.35%)
Nov 14, 2012 41.07 41.08 39.87 39.97 214,263 -0.97(-2.37%)
Nov 13, 2012 40.95 41.26 40.77 40.94 150,118 -0.07(-0.17%)
Nov 12, 2012 41.31 41.44 40.82 41.01 189,907 -0.20(-0.48%)
Nov 09, 2012 40.76 41.63 40.75 41.21 199,229 +0.29(+0.70%)
Nov 08, 2012 41.54 41.54 40.66 40.92 317,342 -0.68(-1.64%)
Nov 07, 2012 42.57 42.70 41.52 41.60 313,739 -1.69(-3.91%)
Nov 06, 2012 42.69 43.53 42.55 43.29 281,608 +0.56(+1.32%)
Nov 05, 2012 41.79 42.80 41.66 42.73 199,649 +0.84(+2.01%)
Nov 02, 2012 42.92 42.92 41.68 41.89 335,985 -0.91(-2.13%)
Nov 01, 2012 41.64 43.04 41.49 42.80 457,584 +1.26(+3.03%)
Oct 31, 2012 41.55 41.84 40.91 41.54 389,107 +0.13(+0.31%)
Oct 26, 2012 41.79 41.41 41.41 41.41 181,190 -0.32(-0.76%)
Oct 25, 2012 42.05 42.16 41.34 41.73 259,093 -0.13(-0.31%)
Oct 24, 2012 42.16 42.16 41.69 41.86 281,090 -0.02(-0.05%)
Oct 23, 2012 40.72 42.42 40.57 41.88 682,642 +0.29(+0.69%)
Oct 19, 2012 41.89 42.21 41.42 41.59 301,462 -0.60(-1.43%)
Oct 18, 2012 41.34 42.23 41.22 42.20 267,552 +0.68(+1.64%)
Oct 17, 2012 40.99 41.63 40.99 41.51 254,740 +0.51(+1.26%)
Oct 16, 2012 40.36 41.11 40.30 41.00 188,781 +0.77(+1.92%)
Oct 15, 2012 39.93 40.30 39.63 40.23 81,792 +0.42(+1.04%)
Oct 12, 2012 39.98 40.16 39.69 39.81 101,434 -0.16(-0.40%)
Oct 11, 2012 40.18 40.29 39.88 39.97 116,396 +0.13(+0.32%)
Oct 10, 2012 40.05 40.34 39.59 39.84 501,813 -0.35(-0.86%)
Oct 09, 2012 40.88 40.95 40.16 40.19 281,408 -0.63(-1.55%)
Oct 08, 2012 40.78 40.99 40.60 40.82 108,548 -0.06(-0.15%)
Oct 05, 2012 41.24 41.53 40.69 40.88 305,310 -0.21(-0.51%)
Oct 04, 2012 40.57 41.09 40.24 41.09 242,366 +0.72(+1.79%)
Oct 03, 2012 40.41 40.61 40.04 40.36 188,313 -0.02(-0.05%)
Oct 02, 2012 40.45 40.67 40.00 40.38 266,004 +0.16(+0.39%)
Oct 01, 2012 39.87 40.48 39.57 40.23 781,052 +0.71(+1.80%)
Sep 28, 2012 39.48 39.68 39.07 39.51 336,781 -0.21(-0.52%)
Sep 27, 2012 39.80 39.89 39.47 39.72 193,355 -0.01(-0.02%)
Sep 26, 2012 40.01 40.03 39.39 39.73 229,939 -0.29(-0.72%)
Sep 25, 2012 40.93 40.95 39.98 40.02 226,433 -0.85(-2.08%)
Sep 24, 2012 41.39 41.83 40.83 40.87 237,920 -0.81(-1.95%)
Sep 21, 2012 42.22 42.22 41.66 41.68 733,085 -0.24(-0.57%)
Sep 20, 2012 41.71 41.93 41.43 41.92 403,533 +0.04(+0.09%)
Sep 19, 2012 41.26 42.00 41.18 41.88 345,245 +0.51(+1.24%)
Sep 18, 2012 40.76 41.46 40.71 41.36 350,066 +0.70(+1.73%)
Sep 17, 2012 41.07 41.71 40.59 40.66 492,390 -0.24(-0.58%)
Sep 14, 2012 39.98 40.94 39.86 40.90 476,719 +1.04(+2.61%)
Sep 13, 2012 39.56 39.97 39.09 39.86 247,508 +0.34(+0.85%)
Sep 12, 2012 39.50 39.64 39.34 39.52 221,518 +0.18(+0.45%)
Sep 11, 2012 39.23 39.46 39.18 39.35 206,734 +0.06(+0.15%)
Sep 10, 2012 39.22 39.51 38.81 39.29 271,701 -0.01(-0.03%)
Sep 07, 2012 38.72 39.35 38.60 39.30 306,756 +0.76(+1.98%)
Sep 06, 2012 37.75 38.93 37.75 38.53 411,424 +1.00(+2.66%)
Sep 05, 2012 37.66 37.82 37.39 37.53 445,429 -0.08(-0.21%)
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.