Skip to main content

Crane Company (NY: CR )

143.47 +1.97 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 37.41 38.00 37.30 37.61 607,134 +1.52(+4.21%)
Nov 29, 2011 35.56 36.24 35.35 36.09 323,315 +0.64(+1.81%)
Nov 28, 2011 35.29 36.02 35.10 35.45 437,922 +1.63(+4.82%)
Nov 25, 2011 33.81 34.50 33.75 33.82 153,461 -0.09(-0.25%)
Nov 23, 2011 34.57 34.66 33.76 33.90 234,738 -0.98(-2.81%)
Nov 22, 2011 35.02 35.83 34.49 34.88 247,981 +0.01(+0.02%)
Nov 21, 2011 34.95 35.13 34.50 34.88 366,548 -0.66(-1.86%)
Nov 18, 2011 35.68 35.91 35.38 35.54 210,152 +0.14(+0.40%)
Nov 17, 2011 36.28 36.28 35.20 35.40 247,569 -0.87(-2.41%)
Nov 16, 2011 36.15 37.34 36.07 36.27 396,740 -0.30(-0.81%)
Nov 15, 2011 35.62 36.83 35.48 36.57 236,802 +0.79(+2.22%)
Nov 14, 2011 35.69 36.13 35.42 35.77 170,005 -0.26(-0.71%)
Nov 11, 2011 35.58 36.29 35.30 36.03 196,897 +1.09(+3.12%)
Nov 10, 2011 35.01 35.24 34.54 34.94 186,710 +0.51(+1.49%)
Nov 09, 2011 34.88 35.44 34.10 34.42 268,226 -1.81(-4.99%)
Nov 08, 2011 35.92 36.36 35.26 36.23 185,261 +0.45(+1.26%)
Nov 07, 2011 36.00 36.00 34.88 35.78 212,150 -0.01(-0.02%)
Nov 04, 2011 35.51 35.93 34.87 35.79 257,643 +0.18(+0.50%)
Nov 03, 2011 34.90 35.73 34.50 35.61 391,338 +1.25(+3.65%)
Nov 02, 2011 34.00 34.61 33.73 34.35 315,743 +1.00(+3.01%)
Nov 01, 2011 33.52 34.48 33.11 33.35 457,813 -1.01(-2.95%)
Oct 31, 2011 34.39 35.31 34.03 34.36 331,833 -0.69(-1.96%)
Oct 28, 2011 35.35 35.53 34.77 35.05 402,293 -0.41(-1.16%)
Oct 27, 2011 35.73 36.29 34.91 35.46 511,205 +0.94(+2.73%)
Oct 26, 2011 34.63 34.86 33.81 34.52 464,503 +0.46(+1.35%)
Oct 25, 2011 34.02 35.02 32.74 34.06 643,692 -0.03(-0.09%)
Oct 24, 2011 33.33 34.34 33.11 34.09 390,111 +1.00(+3.01%)
Oct 21, 2011 32.64 33.12 32.34 33.09 221,015 +0.75(+2.31%)
Oct 20, 2011 32.02 32.49 31.49 32.34 329,385 +0.41(+1.29%)
Oct 19, 2011 32.14 32.72 31.83 31.93 250,772 -0.30(-0.92%)
Oct 18, 2011 31.17 32.59 30.84 32.23 357,498 +1.21(+3.89%)
Oct 17, 2011 31.82 31.92 30.87 31.02 233,358 -1.03(-3.21%)
Oct 14, 2011 32.05 32.30 31.49 32.05 182,570 +0.44(+1.38%)
Oct 13, 2011 31.25 31.80 30.89 31.61 255,446 +0.05(+0.15%)
Oct 12, 2011 30.79 31.99 30.79 31.56 250,594 +0.98(+3.21%)
Oct 11, 2011 30.09 30.79 30.09 30.58 197,216 +0.21(+0.69%)
Oct 10, 2011 30.36 30.39 29.92 30.37 369,561 +0.79(+2.66%)
Oct 07, 2011 30.56 30.58 29.31 29.59 347,701 -0.84(-2.76%)
Oct 06, 2011 30.19 30.47 29.90 30.43 242,768 +0.91(+3.09%)
Oct 05, 2011 28.29 29.78 28.01 29.52 445,304 +1.32(+4.67%)
Oct 04, 2011 26.22 28.25 25.89 28.20 404,486 +1.69(+6.38%)
Oct 03, 2011 27.69 28.10 26.49 26.51 333,919 -1.29(-4.65%)
Sep 30, 2011 28.25 28.50 27.75 27.80 284,219 -1.04(-3.59%)
Sep 29, 2011 28.53 29.00 28.02 28.84 331,687 +0.89(+3.18%)
Sep 28, 2011 29.39 29.50 27.89 27.95 246,412 -1.28(-4.37%)
Sep 27, 2011 29.46 30.02 29.01 29.23 226,340 +0.51(+1.76%)
Sep 26, 2011 28.40 28.81 27.55 28.72 174,112 +0.63(+2.25%)
Sep 23, 2011 27.82 28.32 27.58 28.09 291,868 +0.12(+0.42%)
Sep 22, 2011 28.13 28.36 27.34 27.97 343,506 -1.00(-3.44%)
Sep 21, 2011 30.44 30.64 28.97 28.97 197,342 -1.52(-4.98%)
Sep 20, 2011 31.39 31.63 30.48 30.49 251,096 -0.69(-2.20%)
Sep 19, 2011 31.07 31.42 30.55 31.18 219,399 -0.59(-1.86%)
Sep 16, 2011 32.13 32.43 31.48 31.77 592,061 -0.30(-0.95%)
Sep 15, 2011 31.88 32.25 31.38 32.07 162,177 +0.58(+1.83%)
Sep 14, 2011 30.78 31.81 30.09 31.49 421,994 +0.94(+3.09%)
Sep 13, 2011 29.81 30.65 29.65 30.55 192,327 +0.88(+2.97%)
Sep 12, 2011 29.47 30.09 29.06 29.67 289,712 -0.28(-0.94%)
Sep 09, 2011 30.65 30.82 29.66 29.95 269,550 -1.09(-3.51%)
Sep 08, 2011 31.42 31.68 30.86 31.04 198,643 -0.63(-1.99%)
Sep 07, 2011 31.07 31.76 30.96 31.67 204,326 +1.17(+3.83%)
Sep 06, 2011 29.73 30.70 29.55 30.51 228,241 -0.36(-1.16%)
Sep 02, 2011 31.45 31.64 30.62 30.86 213,432 -1.26(-3.93%)
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.