Skip to main content

Crane Company (NY: CR )

157.28 -4.40 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 48.12 48.33 47.82 47.92 301,064 -0.22(-0.45%)
Mar 30, 2011 48.40 48.73 48.07 48.14 263,337 -0.01(-0.02%)
Mar 29, 2011 47.34 48.18 47.26 48.15 227,228 +0.77(+1.63%)
Mar 28, 2011 47.82 47.94 47.36 47.38 317,843 -0.25(-0.52%)
Mar 25, 2011 47.46 48.03 47.08 47.63 248,200 +0.28(+0.59%)
Mar 24, 2011 47.01 47.46 46.41 47.35 230,139 +0.64(+1.38%)
Mar 23, 2011 46.93 47.01 46.25 46.71 245,451 -0.28(-0.59%)
Mar 22, 2011 47.11 47.22 46.85 46.98 238,176 -0.13(-0.27%)
Mar 21, 2011 47.11 47.29 46.55 47.11 715,108 +1.08(+2.34%)
Mar 18, 2011 45.99 46.28 45.69 46.03 486,807 +0.52(+1.15%)
Mar 17, 2011 46.21 46.28 45.32 45.51 491,132 +0.02(+0.04%)
Mar 16, 2011 46.23 46.60 45.05 45.49 547,459 -0.89(-1.92%)
Mar 15, 2011 45.88 46.82 45.88 46.38 492,571 -0.16(-0.34%)
Mar 14, 2011 45.97 46.70 45.86 46.54 329,896 +0.09(+0.19%)
Mar 11, 2011 45.83 46.72 45.60 46.45 404,988 +0.49(+1.08%)
Mar 10, 2011 46.20 46.20 45.16 45.96 437,530 -0.92(-1.96%)
Mar 09, 2011 46.77 46.97 46.26 46.88 297,013 -0.08(-0.17%)
Mar 08, 2011 46.70 47.45 46.16 46.95 381,427 +0.48(+1.02%)
Mar 07, 2011 47.54 47.66 45.90 46.48 260,734 -0.77(-1.63%)
Mar 04, 2011 47.61 47.77 46.84 47.25 173,948 -0.47(-1.00%)
Mar 03, 2011 46.98 48.00 46.98 47.73 258,456 +1.22(+2.62%)
Mar 02, 2011 46.21 47.04 46.21 46.51 352,427 +0.25(+0.53%)
Mar 01, 2011 46.80 47.23 46.21 46.26 380,716 -0.48(-1.04%)
Feb 28, 2011 46.50 47.08 46.34 46.75 385,791 +0.53(+1.16%)
Feb 25, 2011 45.44 46.21 44.91 46.21 291,896 +1.12(+2.48%)
Feb 24, 2011 45.02 45.84 44.64 45.09 475,642 -0.14(-0.31%)
Feb 23, 2011 46.80 46.84 44.86 45.23 459,928 -1.42(-3.03%)
Feb 22, 2011 47.41 47.88 46.65 46.65 338,553 -1.64(-3.40%)
Feb 18, 2011 48.06 48.60 48.03 48.29 319,474 +0.39(+0.81%)
Feb 17, 2011 47.68 48.23 47.35 47.90 280,800 +0.05(+0.10%)
Feb 16, 2011 47.15 47.97 47.15 47.86 367,109 +0.90(+1.92%)
Feb 15, 2011 47.16 47.17 46.70 46.95 201,259 -0.40(-0.84%)
Feb 14, 2011 46.70 47.48 46.70 47.35 185,097 +0.50(+1.08%)
Feb 11, 2011 46.25 47.04 46.20 46.85 292,182 +0.46(+0.98%)
Feb 10, 2011 46.08 46.44 45.92 46.39 334,652 +0.07(+0.15%)
Feb 09, 2011 46.46 46.66 46.03 46.32 401,163 -0.38(-0.81%)
Feb 08, 2011 46.06 46.76 45.75 46.70 425,687 +0.48(+1.05%)
Feb 07, 2011 45.05 46.39 44.96 46.21 578,675 +1.18(+2.61%)
Feb 04, 2011 44.93 45.17 44.53 45.04 186,136 +0.06(+0.13%)
Feb 03, 2011 44.71 45.09 44.49 44.98 285,930 +0.15(+0.33%)
Feb 02, 2011 44.41 45.23 44.41 44.83 337,414 +0.21(+0.47%)
Feb 01, 2011 44.04 44.69 43.90 44.62 327,178 +0.67(+1.53%)
Jan 31, 2011 43.69 44.43 43.52 43.95 452,475 +0.38(+0.86%)
Jan 28, 2011 44.53 44.78 43.27 43.57 293,429 -0.95(-2.13%)
Jan 27, 2011 44.45 44.81 44.13 44.52 381,818 -0.12(-0.27%)
Jan 26, 2011 44.54 45.42 44.54 44.64 479,994 +0.17(+0.38%)
Jan 25, 2011 42.95 44.55 42.16 44.47 788,558 +1.21(+2.79%)
Jan 24, 2011 42.97 43.56 42.90 43.26 433,750 +0.35(+0.81%)
Jan 21, 2011 42.85 43.60 42.57 42.92 562,578 +0.99(+2.36%)
Jan 20, 2011 42.92 43.18 41.89 41.93 353,377 -0.78(-1.83%)
Jan 19, 2011 42.78 43.55 42.69 42.71 543,605 -0.26(-0.60%)
Jan 18, 2011 42.68 43.05 42.62 42.97 447,552 +0.39(+0.91%)
Jan 14, 2011 41.89 42.81 41.87 42.58 455,396 +0.71(+1.70%)
Jan 13, 2011 42.18 42.35 41.72 41.87 129,943 -0.29(-0.68%)
Jan 12, 2011 41.97 42.27 41.91 42.16 229,818 +0.58(+1.40%)
Jan 11, 2011 41.64 41.90 41.39 41.57 167,182 +0.20(+0.48%)
Jan 10, 2011 40.93 41.73 40.70 41.37 242,887 +0.16(+0.38%)
Jan 07, 2011 40.62 41.49 40.62 41.22 343,776 +0.68(+1.68%)
Jan 06, 2011 40.70 41.24 40.47 40.53 343,759 -0.15(-0.37%)
Jan 05, 2011 40.16 40.78 40.16 40.68 268,785 +0.33(+0.81%)
Jan 04, 2011 41.18 41.38 40.16 40.35 279,441 -0.87(-2.11%)
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.