Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 37.64 38.13 37.64 37.86 348,992 +0.04(+0.10%)
Oct 28, 2010 38.53 38.53 37.62 37.82 343,201 -0.34(-0.88%)
Oct 27, 2010 37.99 38.49 37.48 38.16 857,683 -1.87(-4.67%)
Oct 25, 2010 39.65 40.46 39.51 40.03 394,878 +0.72(+1.84%)
Oct 22, 2010 39.11 39.49 38.90 39.31 309,582 +0.24(+0.61%)
Oct 21, 2010 39.10 39.93 38.69 39.07 339,613 +0.19(+0.48%)
Oct 20, 2010 38.50 39.43 38.48 38.88 248,239 +0.60(+1.58%)
Oct 19, 2010 38.64 38.93 37.98 38.28 273,718 -0.95(-2.42%)
Oct 18, 2010 39.20 39.46 38.89 39.23 165,399 +0.02(+0.05%)
Oct 15, 2010 39.50 39.72 38.70 39.21 303,574 +0.06(+0.15%)
Oct 14, 2010 39.40 39.70 38.91 39.15 188,471 -0.23(-0.58%)
Oct 13, 2010 38.64 39.77 38.41 39.37 447,235 +1.02(+2.66%)
Oct 12, 2010 38.29 38.51 37.65 38.36 177,257 +0.02(+0.05%)
Oct 11, 2010 38.39 38.57 38.24 38.34 219,053 -0.17(-0.44%)
Oct 08, 2010 38.50 38.66 37.69 38.50 611,484 +0.53(+1.41%)
Oct 07, 2010 38.06 38.16 37.67 37.97 336,548 +0.12(+0.31%)
Oct 06, 2010 38.42 38.49 37.42 37.85 616,800 -0.70(-1.82%)
Oct 05, 2010 38.34 39.06 38.30 38.55 537,123 +0.60(+1.59%)
Oct 04, 2010 37.99 38.33 37.86 37.95 709,590 -0.22(-0.57%)
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.