Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 44.94 45.98 44.73 45.78 290,230 +0.78(+1.74%)
Dec 28, 2012 45.24 45.40 44.99 44.99 207,395 -0.56(-1.24%)
Dec 27, 2012 45.17 45.74 44.95 45.56 329,671 +0.33(+0.72%)
Dec 26, 2012 45.41 45.45 44.91 45.23 279,302 -0.13(-0.28%)
Dec 24, 2012 45.49 45.65 45.27 45.36 182,461 -0.41(-0.89%)
Dec 21, 2012 43.85 46.25 43.70 45.77 1,143,145 +1.28(+2.87%)
Dec 20, 2012 44.33 44.63 44.17 44.49 123,982 +0.27(+0.60%)
Dec 19, 2012 44.44 44.57 44.22 44.22 297,552 -0.09(-0.20%)
Dec 18, 2012 44.08 44.48 43.92 44.31 347,227 +0.39(+0.88%)
Dec 17, 2012 43.71 44.27 43.57 43.93 325,743 +0.29(+0.66%)
Dec 14, 2012 43.35 43.93 43.22 43.64 254,830 +0.32(+0.73%)
Dec 13, 2012 43.50 43.77 43.03 43.32 265,077 -0.23(-0.52%)
Dec 12, 2012 43.57 44.11 43.14 43.55 374,111 +0.26(+0.59%)
Dec 11, 2012 43.27 43.62 43.13 43.29 269,383 +0.18(+0.41%)
Dec 10, 2012 42.23 43.25 42.21 43.11 247,874 +0.80(+1.89%)
Dec 07, 2012 42.27 42.34 41.89 42.31 88,684 +0.21(+0.49%)
Dec 06, 2012 41.97 42.13 41.73 42.11 180,106 +0.05(+0.12%)
Dec 05, 2012 41.55 42.28 41.35 42.06 197,168 +0.58(+1.41%)
Dec 04, 2012 41.72 41.94 41.16 41.47 341,764 -0.52(-1.25%)
Nov 30, 2012 41.60 42.11 41.60 42.00 295,932 +0.16(+0.38%)
Nov 29, 2012 41.87 42.07 41.58 41.84 98,868 +0.25(+0.59%)
Nov 28, 2012 41.01 41.71 40.79 41.59 113,232 -0.05(-0.12%)
Nov 27, 2012 41.74 42.09 41.48 41.64 118,563 -0.19(-0.45%)
Nov 26, 2012 41.40 41.93 41.39 41.83 167,247 +0.29(+0.69%)
Nov 23, 2012 41.20 41.56 41.19 41.54 52,781 +0.56(+1.38%)
Nov 21, 2012 41.00 41.13 40.82 40.98 208,209 +0.07(+0.17%)
Nov 20, 2012 40.88 40.99 40.66 40.91 170,071 -0.03(-0.07%)
Nov 19, 2012 40.79 40.96 40.59 40.94 131,475 +0.64(+1.60%)
Nov 16, 2012 40.09 40.36 39.89 40.29 260,652 +0.19(+0.47%)
Nov 15, 2012 39.88 40.32 39.66 40.11 213,771 +0.14(+0.35%)
Nov 14, 2012 41.07 41.08 39.87 39.97 214,267 -0.97(-2.37%)
Nov 13, 2012 40.95 41.26 40.77 40.94 150,120 -0.07(-0.17%)
Nov 12, 2012 41.31 41.44 40.82 41.01 189,910 -0.20(-0.48%)
Nov 09, 2012 40.76 41.63 40.75 41.20 199,233 +0.29(+0.70%)
Nov 08, 2012 41.54 41.54 40.66 40.92 317,347 -0.68(-1.64%)
Nov 07, 2012 42.57 42.70 41.52 41.60 313,745 -1.69(-3.91%)
Nov 06, 2012 42.69 43.53 42.55 43.29 281,613 +0.56(+1.32%)
Nov 05, 2012 41.79 42.80 41.66 42.73 199,652 +0.84(+2.01%)
Nov 02, 2012 42.92 42.92 41.68 41.89 335,991 -0.91(-2.13%)
Nov 01, 2012 41.64 43.04 41.49 42.80 457,592 +1.26(+3.03%)
Oct 31, 2012 41.55 41.84 40.91 41.54 389,114 +0.13(+0.31%)
Oct 26, 2012 41.79 41.41 41.41 41.41 181,193 -0.32(-0.76%)
Oct 25, 2012 42.05 42.15 41.34 41.73 259,097 -0.13(-0.31%)
Oct 24, 2012 42.15 42.15 41.69 41.86 281,095 -0.02(-0.05%)
Oct 23, 2012 40.72 42.42 40.57 41.88 682,654 +0.29(+0.69%)
Oct 19, 2012 41.89 42.21 41.42 41.59 301,467 -0.60(-1.43%)
Oct 18, 2012 41.34 42.23 41.22 42.19 267,557 +0.68(+1.64%)
Oct 17, 2012 40.99 41.63 40.99 41.51 254,745 +0.51(+1.26%)
Oct 16, 2012 40.36 41.11 40.30 41.00 188,785 +0.77(+1.92%)
Oct 15, 2012 39.93 40.30 39.63 40.23 81,793 +0.42(+1.04%)
Oct 12, 2012 39.98 40.16 39.69 39.81 101,436 -0.16(-0.40%)
Oct 11, 2012 40.18 40.28 39.88 39.97 116,398 +0.13(+0.32%)
Oct 10, 2012 40.05 40.34 39.59 39.84 501,822 -0.35(-0.86%)
Oct 09, 2012 40.88 40.95 40.16 40.19 281,413 -0.63(-1.55%)
Oct 08, 2012 40.78 40.99 40.60 40.82 108,550 -0.06(-0.15%)
Oct 05, 2012 41.23 41.53 40.69 40.88 305,316 -0.21(-0.51%)
Oct 04, 2012 40.57 41.09 40.23 41.09 242,371 +0.72(+1.79%)
Oct 03, 2012 40.41 40.61 40.04 40.36 188,317 -0.02(-0.05%)
Oct 02, 2012 40.45 40.67 40.00 40.38 266,009 +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.