Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 33.53 33.90 33.05 33.55 404 -0.15(-0.44%)
Aug 30, 2010 33.93 34.27 33.67 33.69 303,061 -0.34(-0.99%)
Aug 27, 2010 34.03 34.21 32.91 34.03 311,818 +0.35(+1.03%)
Aug 26, 2010 33.78 33.97 33.10 33.68 909 +0.41(+1.22%)
Aug 25, 2010 32.72 33.85 32.35 33.28 418,346 +0.19(+0.57%)
Aug 24, 2010 33.42 33.50 32.66 33.09 471,213 -0.99(-2.90%)
Aug 23, 2010 35.26 35.40 34.06 34.08 340,998 -0.93(-2.66%)
Aug 20, 2010 34.77 35.08 34.33 35.01 268,298 +0.03(+0.08%)
Aug 19, 2010 35.52 35.89 34.83 34.98 344,040 -0.88(-2.46%)
Aug 18, 2010 35.65 36.06 35.24 35.86 321,658 +0.21(+0.58%)
Aug 17, 2010 35.27 36.42 35.25 35.65 498,459 +0.78(+2.24%)
Aug 16, 2010 34.47 34.93 34.23 34.87 342,898 +0.24(+0.69%)
Aug 13, 2010 34.63 34.96 34.53 34.63 241,719 -0.26(-0.74%)
Aug 12, 2010 34.38 35.03 34.01 34.89 446,718 -0.30(-0.84%)
Aug 11, 2010 35.59 36.21 34.96 35.19 841,987 -1.30(-3.55%)
Aug 10, 2010 35.69 36.65 35.63 36.49 766,454 +0.26(+0.71%)
Aug 09, 2010 36.27 36.41 36.02 36.23 318,630 +0.11(+0.30%)
Aug 06, 2010 36.12 36.20 35.09 36.12 708,000 +0.07(+0.19%)
Aug 05, 2010 35.85 36.52 35.83 36.05 285,265 -0.19(-0.52%)
Aug 04, 2010 36.05 36.44 35.91 36.24 289,027 +0.42(+1.16%)
Aug 03, 2010 35.58 36.14 35.19 35.82 310,275 +0.01(+0.03%)
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.