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 (%)
May 24, 2011 46.13 46.47 46.00 46.20 247,130 +0.17(+0.37%)
May 23, 2011 46.33 46.38 45.85 46.03 458,875 -1.19(-2.51%)
May 20, 2011 47.16 47.41 46.36 47.22 218,763 -0.06(-0.13%)
May 19, 2011 47.50 47.85 46.91 47.28 346,692 +0.08(+0.17%)
May 18, 2011 45.93 47.33 45.73 47.20 271,578 +1.28(+2.78%)
May 17, 2011 46.39 46.58 45.66 45.92 230,518 -0.70(-1.51%)
May 16, 2011 46.95 47.38 46.58 46.63 163,979 -0.63(-1.34%)
May 13, 2011 48.00 48.03 47.01 47.26 232,533 -0.64(-1.34%)
May 12, 2011 47.19 47.90 46.87 47.90 369,999 +0.47(+0.98%)
May 11, 2011 47.75 47.88 46.95 47.44 223,226 -0.50(-1.05%)
May 10, 2011 47.76 48.17 47.64 47.94 119,470 +0.42(+0.87%)
May 09, 2011 47.07 47.84 46.80 47.53 141,785 +0.36(+0.76%)
May 06, 2011 47.56 47.95 46.89 47.17 230,809 +0.25(+0.53%)
May 05, 2011 46.86 47.84 46.46 46.92 316,885 -0.28(-0.59%)
May 04, 2011 48.31 48.38 46.98 47.20 176,055 -1.11(-2.29%)
May 03, 2011 49.03 49.40 47.98 48.31 245,650 -1.01(-2.05%)
May 02, 2011 49.19 49.42 49.14 49.32 309,376 -0.07(-0.14%)
Apr 29, 2011 49.25 49.65 49.03 49.39 190,765 +0.27(+0.54%)
Apr 28, 2011 49.24 49.52 49.06 49.12 189,172 -0.31(-0.62%)
Apr 27, 2011 49.33 49.48 48.86 49.43 193,376 +0.09(+0.18%)
Apr 26, 2011 49.06 49.67 48.82 49.34 351,314 +0.54(+1.12%)
Apr 25, 2011 49.08 49.11 48.54 48.79 281,582 -0.55(-1.12%)
Apr 21, 2011 49.50 49.60 49.11 49.35 322,743 +0.26(+0.52%)
Apr 20, 2011 49.33 49.56 48.80 49.09 501,213 +0.81(+1.68%)
Apr 19, 2011 50.42 50.62 48.01 48.28 1,330,329 +1.69(+3.63%)
Apr 18, 2011 45.96 46.84 45.64 46.59 660,615 -0.18(-0.38%)
Apr 15, 2011 46.41 47.03 46.19 46.77 190,370 +0.54(+1.18%)
Apr 14, 2011 46.06 46.36 46.00 46.22 182,112 -0.20(-0.43%)
Apr 13, 2011 46.61 46.75 46.06 46.42 250,932 +0.15(+0.32%)
Apr 12, 2011 46.51 46.71 46.14 46.27 192,498 -0.56(-1.20%)
Apr 11, 2011 47.55 47.62 46.61 46.84 326,638 -0.63(-1.33%)
Apr 08, 2011 48.35 48.44 47.09 47.47 177,131 -0.62(-1.30%)
Apr 07, 2011 48.34 48.73 47.85 48.09 251,479 -0.30(-0.61%)
Apr 06, 2011 48.63 48.84 47.98 48.39 219,403 +0.05(+0.10%)
Apr 05, 2011 48.07 48.91 48.01 48.34 323,403 +0.06(+0.12%)
Apr 04, 2011 48.37 48.58 47.99 48.28 181,391 +0.11(+0.23%)
Apr 01, 2011 48.11 48.26 47.87 48.17 430,083 +0.25(+0.52%)
Mar 31, 2011 48.12 48.33 47.81 47.92 301,069 -0.22(-0.45%)
Mar 30, 2011 48.40 48.73 48.07 48.14 263,342 -0.01(-0.02%)
Mar 29, 2011 47.34 48.18 47.26 48.15 227,232 +0.77(+1.63%)
Mar 28, 2011 47.81 47.94 47.36 47.38 317,848 -0.25(-0.52%)
Mar 25, 2011 47.46 48.03 47.08 47.63 248,205 +0.28(+0.59%)
Mar 24, 2011 47.01 47.46 46.41 47.35 230,143 +0.64(+1.38%)
Mar 23, 2011 46.92 47.01 46.25 46.71 245,456 -0.28(-0.59%)
Mar 22, 2011 47.11 47.22 46.85 46.98 238,180 -0.13(-0.27%)
Mar 21, 2011 47.11 47.29 46.55 47.11 715,121 +1.08(+2.34%)
Mar 18, 2011 45.98 46.28 45.69 46.03 486,815 +0.52(+1.15%)
Mar 17, 2011 46.21 46.28 45.32 45.51 491,141 +0.02(+0.04%)
Mar 16, 2011 46.23 46.60 45.05 45.49 547,468 -0.89(-1.92%)
Mar 15, 2011 45.88 46.82 45.88 46.38 492,580 -0.16(-0.34%)
Mar 14, 2011 45.96 46.70 45.86 46.54 329,901 +0.09(+0.19%)
Mar 11, 2011 45.83 46.72 45.60 46.45 404,995 +0.49(+1.08%)
Mar 10, 2011 46.20 46.20 45.16 45.95 437,537 -0.92(-1.96%)
Mar 09, 2011 46.77 46.97 46.26 46.87 297,019 -0.08(-0.17%)
Mar 08, 2011 46.70 47.45 46.16 46.95 381,434 +0.47(+1.02%)
Mar 07, 2011 47.54 47.66 45.90 46.48 260,739 -0.77(-1.63%)
Mar 04, 2011 47.61 47.77 46.84 47.25 173,952 -0.48(-1.00%)
Mar 03, 2011 46.98 48.00 46.98 47.73 258,461 +1.22(+2.62%)
Mar 02, 2011 46.21 47.04 46.21 46.51 352,433 +0.25(+0.53%)
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.