Crane Company (NY: CR )

98.04 USD -0.90 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.41 46.47 45.20 46.26 287,197 +0.79(+1.74%)
Dec 28, 2012 45.72 45.88 45.47 45.47 205,228 -0.57(-1.24%)
Dec 27, 2012 45.65 46.22 45.42 46.04 326,226 +0.33(+0.72%)
Dec 26, 2012 45.89 45.93 45.38 45.71 276,383 -0.13(-0.28%)
Dec 24, 2012 45.97 46.13 45.75 45.84 180,555 -0.41(-0.89%)
Dec 21, 2012 44.31 46.74 44.16 46.25 1,131,198 +1.29(+2.87%)
Dec 20, 2012 44.80 45.10 44.64 44.96 122,687 +0.27(+0.60%)
Dec 19, 2012 44.91 45.04 44.69 44.69 294,443 -0.09(-0.20%)
Dec 18, 2012 44.55 44.95 44.38 44.78 343,598 +0.39(+0.88%)
Dec 17, 2012 44.17 44.74 44.03 44.39 322,339 +0.29(+0.66%)
Dec 14, 2012 43.81 44.39 43.68 44.10 252,167 +0.32(+0.73%)
Dec 13, 2012 43.96 44.23 43.48 43.78 262,307 -0.23(-0.52%)
Dec 12, 2012 44.03 44.58 43.60 44.01 370,201 +0.26(+0.59%)
Dec 11, 2012 43.73 44.08 43.59 43.75 266,568 +0.18(+0.41%)
Dec 10, 2012 42.68 43.71 42.66 43.57 245,284 +0.81(+1.89%)
Dec 07, 2012 42.72 42.79 42.33 42.76 87,758 +0.21(+0.49%)
Dec 06, 2012 42.41 42.58 42.17 42.55 178,224 +0.05(+0.12%)
Dec 05, 2012 41.99 42.73 41.79 42.50 195,108 +0.59(+1.41%)
Dec 04, 2012 42.16 42.38 41.59 41.91 338,193 -0.53(-1.25%)
Nov 30, 2012 42.04 42.55 42.04 42.44 292,840 +0.16(+0.38%)
Nov 29, 2012 42.31 42.51 42.02 42.28 97,835 +0.25(+0.59%)
Nov 28, 2012 41.44 42.15 41.22 42.03 112,049 -0.05(-0.12%)
Nov 27, 2012 42.18 42.53 41.92 42.08 117,324 -0.19(-0.45%)
Nov 26, 2012 41.84 42.37 41.83 42.27 165,500 +0.29(+0.69%)
Nov 23, 2012 41.64 42.00 41.62 41.98 52,230 +0.57(+1.38%)
Nov 21, 2012 41.43 41.56 41.25 41.41 206,033 +0.07(+0.17%)
Nov 20, 2012 41.31 41.42 41.09 41.34 168,294 -0.03(-0.07%)
Nov 19, 2012 41.22 41.39 41.02 41.37 130,101 +0.65(+1.60%)
Nov 16, 2012 40.51 40.79 40.31 40.72 257,928 +0.19(+0.47%)
Nov 15, 2012 40.30 40.75 40.08 40.53 211,537 +0.14(+0.35%)
Nov 14, 2012 41.50 41.51 40.29 40.39 212,028 -0.98(-2.37%)
Nov 13, 2012 41.38 41.70 41.20 41.37 148,552 -0.07(-0.17%)
Nov 12, 2012 41.75 41.88 41.25 41.44 187,926 -0.20(-0.48%)
Nov 09, 2012 41.19 42.07 41.18 41.64 197,151 +0.29(+0.70%)
Nov 08, 2012 41.98 41.98 41.09 41.35 314,031 -0.69(-1.64%)
Nov 07, 2012 43.02 43.15 41.96 42.04 310,466 -1.71(-3.91%)
Nov 06, 2012 43.14 43.99 43.00 43.75 278,670 +0.57(+1.32%)
Nov 05, 2012 42.23 43.25 42.10 43.18 197,566 +0.85(+2.01%)
Nov 02, 2012 43.37 43.37 42.12 42.33 332,480 -0.92(-2.13%)
Nov 01, 2012 42.08 43.49 41.93 43.25 452,810 +1.27(+3.03%)
Oct 31, 2012 41.99 42.28 41.34 41.98 385,048 +0.13(+0.31%)
Oct 26, 2012 42.23 41.85 41.85 41.85 179,300 -0.32(-0.76%)
Oct 25, 2012 42.49 42.60 41.78 42.17 256,390 -0.13(-0.31%)
Oct 24, 2012 42.60 42.60 42.13 42.30 278,158 -0.02(-0.05%)
Oct 23, 2012 41.15 42.87 41.00 42.32 675,520 +0.29(+0.69%)
Oct 19, 2012 42.33 42.66 41.86 42.03 298,317 -0.61(-1.43%)
Oct 18, 2012 41.78 42.68 41.66 42.64 264,761 +0.69(+1.64%)
Oct 17, 2012 41.42 42.07 41.42 41.95 252,083 +0.52(+1.26%)
Oct 16, 2012 40.79 41.54 40.73 41.43 186,812 +0.78(+1.92%)
Oct 15, 2012 40.35 40.73 40.05 40.65 80,939 +0.42(+1.04%)
Oct 12, 2012 40.40 40.58 40.11 40.23 100,376 -0.16(-0.40%)
Oct 11, 2012 40.60 40.71 40.30 40.39 115,182 +0.13(+0.32%)
Oct 10, 2012 40.47 40.77 40.01 40.26 496,578 -0.35(-0.86%)
Oct 09, 2012 41.31 41.38 40.58 40.61 278,472 -0.64(-1.55%)
Oct 08, 2012 41.21 41.42 41.03 41.25 107,416 -0.06(-0.15%)
Oct 05, 2012 41.67 41.97 41.12 41.31 302,125 -0.21(-0.51%)
Oct 04, 2012 41.00 41.52 40.66 41.52 239,838 +0.73(+1.79%)
Oct 03, 2012 40.84 41.04 40.46 40.79 186,349 -0.02(-0.05%)
Oct 02, 2012 40.88 41.10 40.42 40.81 263,229 +0.16(+0.39%)
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.