Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	40.42	40.75	40.17	40.44	516,937	-0.10(-0.26%)
Jan 30, 2013	40.47	40.98	40.21	40.54	770,923	+0.14(+0.36%)
Jan 29, 2013	39.41	41.49	39.25	40.40	1,235,778	+1.32(+3.38%)
Jan 28, 2013	39.38	39.40	38.98	39.08	466,629	-0.17(-0.43%)
Jan 25, 2013	39.54	39.60	39.00	39.25	425,434	-0.18(-0.45%)
Jan 24, 2013	39.14	39.49	38.95	39.42	477,373	+0.37(+0.95%)
Jan 23, 2013	39.13	39.38	38.84	39.05	326,639	-0.19(-0.49%)
Jan 22, 2013	38.75	39.27	38.61	39.25	265,168	+0.46(+1.18%)
Jan 18, 2013	39.01	39.01	38.57	38.79	339,932	-0.15(-0.39%)
Jan 17, 2013	38.35	39.00	38.35	38.94	286,221	+0.72(+1.89%)
Jan 16, 2013	38.39	38.43	37.96	38.22	241,917	-0.27(-0.69%)
Jan 15, 2013	38.24	38.57	38.24	38.48	179,904	-0.01(-0.02%)
Jan 14, 2013	38.39	38.63	38.35	38.49	501,882	+0.05(+0.13%)
Jan 11, 2013	37.99	38.48	37.93	38.44	496,588	+0.42(+1.10%)
Jan 10, 2013	38.12	38.14	37.76	38.02	394,415	+0.10(+0.25%)
Jan 09, 2013	37.88	38.06	37.83	37.93	441,315	+0.18(+0.47%)
Jan 08, 2013	37.99	38.30	37.54	37.75	314,519	-0.37(-0.97%)
Jan 07, 2013	37.81	38.22	37.81	38.12	405,651	+0.08(+0.21%)
Jan 04, 2013	38.01	38.23	37.91	38.04	297,159	+0.13(+0.34%)
Jan 03, 2013	37.99	38.42	37.82	37.91	208,733	-0.09(-0.23%)
Jan 02, 2013	38.14	38.15	37.67	38.00	330,275	+0.80(+2.14%)
Dec 31, 2012	36.52	37.37	36.35	37.20	357,106	+0.64(+1.74%)
Dec 28, 2012	36.77	36.90	36.57	36.57	255,184	-0.46(-1.24%)
Dec 27, 2012	36.71	37.17	36.53	37.03	405,636	+0.27(+0.72%)
Dec 26, 2012	36.91	36.94	36.50	36.76	343,660	-0.10(-0.28%)
Dec 24, 2012	36.97	37.10	36.79	36.87	224,505	-0.33(-0.89%)
Dec 21, 2012	35.64	37.59	35.51	37.20	1,406,555	+1.04(+2.87%)
Dec 20, 2012	36.03	36.27	35.90	36.16	152,551	+0.22(+0.60%)
Dec 19, 2012	36.12	36.22	35.94	35.94	366,116	-0.07(-0.20%)
Dec 18, 2012	35.83	36.15	35.69	36.01	427,237	+0.31(+0.88%)
Dec 17, 2012	35.52	35.98	35.41	35.70	400,803	+0.23(+0.66%)
Dec 14, 2012	35.23	35.70	35.13	35.47	313,549	+0.26(+0.73%)
Dec 13, 2012	35.35	35.57	34.97	35.21	326,158	-0.19(-0.52%)
Dec 12, 2012	35.41	35.85	35.06	35.39	460,315	+0.21(+0.59%)
Dec 11, 2012	35.17	35.45	35.06	35.19	331,456	+0.14(+0.41%)
Dec 10, 2012	34.32	35.15	34.31	35.04	304,991	+0.65(+1.89%)
Dec 07, 2012	34.36	34.41	34.04	34.39	109,120	+0.17(+0.49%)
Dec 06, 2012	34.11	34.24	33.91	34.22	221,607	+0.04(+0.12%)
Dec 05, 2012	33.77	34.36	33.61	34.18	242,601	+0.47(+1.41%)
Dec 04, 2012	33.91	34.08	33.45	33.71	420,516	-0.43(-1.25%)
Nov 30, 2012	33.81	34.22	33.81	34.13	364,123	+0.13(+0.38%)
Nov 29, 2012	34.03	34.19	33.79	34.00	121,650	+0.20(+0.59%)
Nov 28, 2012	33.33	33.90	33.15	33.80	139,324	+0.19(+0.55%)
Nov 27, 2012	33.70	33.98	33.49	33.62	146,860	-0.15(-0.45%)
Nov 26, 2012	33.43	33.85	33.42	33.77	207,164	+0.23(+0.69%)
Nov 23, 2012	33.27	33.55	33.25	33.54	65,378	+0.46(+1.38%)
Nov 21, 2012	33.10	33.20	32.95	33.08	257,901	+0.06(+0.17%)
Nov 20, 2012	33.00	33.09	32.83	33.03	210,662	-0.02(-0.07%)
Nov 19, 2012	32.93	33.07	32.77	33.05	162,853	+0.52(+1.60%)
Nov 16, 2012	32.36	32.59	32.20	32.53	322,861	+0.15(+0.47%)
Nov 15, 2012	32.19	32.55	32.02	32.38	264,791	+0.11(+0.35%)
Nov 14, 2012	33.15	33.16	32.19	32.27	265,406	-0.78(-2.37%)
Nov 13, 2012	33.06	33.31	32.91	33.05	185,950	-0.06(-0.17%)
Nov 12, 2012	33.35	33.46	32.95	33.11	235,236	-0.16(-0.48%)
Nov 09, 2012	32.91	33.61	32.90	33.27	246,783	+0.23(+0.70%)
Nov 08, 2012	33.54	33.54	32.83	33.03	393,088	-0.55(-1.64%)
Nov 07, 2012	34.37	34.47	33.52	33.59	388,625	-1.37(-3.91%)
Nov 06, 2012	34.46	35.14	34.35	34.95	348,825	+0.46(+1.32%)
Nov 05, 2012	33.74	34.55	33.63	34.50	247,303	+0.68(+2.01%)
Nov 02, 2012	34.65	34.65	33.65	33.82	416,181	-0.73(-2.13%)

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.

Crane Company (NY: CR )

Historical Prices

Free News Feed