Crane Company (NY: CR )

154.79 +0.17 (+0.11%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 40.73 40.87 40.56 40.64 325,540 -0.23(-0.56%)
Dec 30, 2010 40.82 41.06 40.72 40.87 179,476 +0.01(+0.02%)
Dec 29, 2010 40.72 41.01 40.71 40.86 199,901 +0.22(+0.54%)
Dec 28, 2010 40.69 40.72 40.35 40.64 128,756 +0.00(+0.00%)
Dec 27, 2010 40.32 40.78 40.26 40.64 128,323 +0.12(+0.29%)
Dec 23, 2010 40.42 40.65 40.42 40.52 274,778 +0.14(+0.34%)
Dec 22, 2010 39.89 40.64 39.80 40.38 275,188 +0.55(+1.39%)
Dec 21, 2010 39.63 39.92 39.52 39.83 230,258 +0.35(+0.88%)
Dec 20, 2010 40.05 40.13 39.40 39.48 250,574 -0.47(-1.16%)
Dec 17, 2010 40.19 40.19 39.92 39.95 376,069 -0.24(-0.59%)
Dec 16, 2010 39.56 40.30 39.42 40.19 224,378 +0.70(+1.78%)
Dec 15, 2010 39.72 40.06 39.46 39.48 344,274 -0.35(-0.87%)
Dec 14, 2010 39.37 40.16 39.36 39.83 599,116 +0.46(+1.16%)
Dec 13, 2010 39.71 39.88 39.34 39.37 215,810 -0.14(-0.35%)
Dec 10, 2010 39.45 39.68 39.03 39.51 185,493 +0.13(+0.33%)
Dec 09, 2010 39.40 39.50 38.94 39.38 211,838 +0.20(+0.51%)
Dec 08, 2010 39.50 39.80 39.14 39.19 101,644 -0.18(-0.45%)
Dec 07, 2010 39.85 39.87 39.24 39.36 267,525 -0.01(-0.03%)
Dec 06, 2010 39.12 39.49 38.86 39.37 173,046 +0.13(+0.33%)
Dec 03, 2010 38.82 39.40 38.80 39.25 169,127 +0.14(+0.35%)
Dec 02, 2010 38.39 39.18 38.39 39.11 275,130 +0.82(+2.15%)
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.