Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 47.23 47.98 47.09 47.49 480,827 +1.92(+4.21%)
Nov 29, 2011 44.91 45.76 44.64 45.57 256,053 +0.81(+1.81%)
Nov 28, 2011 44.56 45.48 44.32 44.76 346,817 +1.80(+4.19%)
Nov 25, 2011 42.95 43.83 42.88 42.96 120,807 -0.11(-0.25%)
Nov 23, 2011 43.92 44.02 42.89 43.07 184,790 -1.25(-2.81%)
Nov 22, 2011 44.49 45.52 43.81 44.31 195,215 +0.01(+0.02%)
Nov 21, 2011 44.39 44.63 43.83 44.30 288,553 -0.84(-1.86%)
Nov 18, 2011 45.32 45.62 44.95 45.14 165,436 +0.18(+0.40%)
Nov 17, 2011 46.08 46.08 44.72 44.97 194,890 -1.11(-2.41%)
Nov 16, 2011 45.92 47.44 45.82 46.07 312,321 -0.38(-0.81%)
Nov 15, 2011 45.24 46.79 45.06 46.45 186,415 +1.01(+2.22%)
Nov 14, 2011 45.33 45.90 44.99 45.44 133,831 -0.33(-0.71%)
Nov 11, 2011 45.19 46.09 44.84 45.77 155,000 +1.39(+3.12%)
Nov 10, 2011 44.47 44.77 43.88 44.38 146,982 +0.65(+1.49%)
Nov 09, 2011 44.30 45.01 43.31 43.73 211,152 -2.30(-4.99%)
Nov 08, 2011 45.63 46.19 44.79 46.02 145,841 +0.57(+1.26%)
Nov 07, 2011 45.74 45.74 44.30 45.45 167,008 -0.01(-0.02%)
Nov 04, 2011 45.11 45.65 44.29 45.46 202,821 +0.23(+0.50%)
Nov 03, 2011 44.33 45.39 43.83 45.23 308,068 +1.59(+3.65%)
Nov 02, 2011 43.19 43.97 42.85 43.64 248,558 +1.28(+3.01%)
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.