Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 35.33 35.33 34.62 34.82 406,299 -0.56(-1.58%)
Apr 27, 2012 35.32 35.53 35.00 35.38 485,492 +0.26(+0.74%)
Apr 26, 2012 34.81 35.34 34.62 35.12 703,084 +0.23(+0.66%)
Apr 25, 2012 34.64 34.91 34.23 34.89 938,888 +0.42(+1.21%)
Apr 24, 2012 35.55 36.91 34.20 34.47 2,108,005 -2.60(-7.02%)
Apr 23, 2012 36.99 37.07 36.42 37.07 432,909 -0.54(-1.45%)
Apr 20, 2012 37.20 37.78 37.07 37.62 409,222 +0.68(+1.84%)
Apr 19, 2012 37.43 37.83 36.69 36.94 248,380 -0.46(-1.22%)
Apr 18, 2012 37.09 37.54 36.89 37.40 313,597 +0.05(+0.13%)
Apr 17, 2012 37.37 37.82 37.30 37.35 395,966 +0.21(+0.57%)
Apr 16, 2012 37.26 37.51 36.79 37.13 195,917 +0.06(+0.15%)
Apr 13, 2012 37.30 37.58 37.02 37.08 250,261 -0.43(-1.16%)
Apr 12, 2012 36.57 37.66 36.54 37.51 252,061 +0.92(+2.50%)
Apr 11, 2012 36.51 36.66 36.12 36.60 291,619 +0.55(+1.53%)
Apr 10, 2012 36.86 36.97 35.86 36.05 350,011 -0.99(-2.68%)
Apr 09, 2012 37.17 37.24 36.90 37.04 194,421 -0.84(-2.21%)
Apr 05, 2012 37.93 38.24 37.74 37.88 359,360 -0.22(-0.58%)
Apr 04, 2012 38.21 38.33 37.76 38.10 269,268 -0.59(-1.53%)
Apr 03, 2012 38.48 38.85 38.28 38.69 375,363 +0.07(+0.18%)
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.