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 (%)
Sep 30, 2011 35.88 36.21 35.25 35.32 223,742 -1.32(-3.59%)
Sep 29, 2011 36.24 36.84 35.59 36.63 261,109 +1.13(+3.18%)
Sep 28, 2011 37.34 37.47 35.43 35.51 193,980 -1.62(-4.37%)
Sep 27, 2011 37.42 38.14 36.85 37.13 178,179 +0.64(+1.76%)
Sep 26, 2011 36.08 36.60 34.99 36.48 137,064 +0.80(+2.25%)
Sep 23, 2011 35.34 35.97 35.04 35.68 229,764 +0.15(+0.42%)
Sep 22, 2011 35.73 36.02 34.73 35.53 270,414 -1.27(-3.44%)
Sep 21, 2011 38.66 38.92 36.80 36.80 155,351 -1.93(-4.98%)
Sep 20, 2011 39.88 40.18 38.72 38.73 197,667 -0.87(-2.20%)
Sep 19, 2011 39.47 39.92 38.81 39.60 172,715 -0.75(-1.86%)
Sep 16, 2011 40.81 41.19 39.99 40.35 466,081 -0.39(-0.95%)
Sep 15, 2011 40.49 40.97 39.86 40.74 127,669 +0.73(+1.83%)
Sep 14, 2011 39.10 40.40 38.23 40.01 332,202 +1.20(+3.09%)
Sep 13, 2011 37.87 38.93 37.66 38.81 151,403 +1.12(+2.97%)
Sep 12, 2011 37.43 38.23 36.92 37.69 228,066 -0.36(-0.94%)
Sep 09, 2011 38.94 39.15 37.67 38.05 212,194 -1.39(-3.51%)
Sep 08, 2011 39.92 40.25 39.20 39.43 156,375 -0.80(-1.99%)
Sep 07, 2011 39.47 40.34 39.33 40.23 160,849 +1.48(+3.83%)
Sep 06, 2011 37.76 39.00 37.54 38.75 179,675 -0.46(-1.16%)
Sep 02, 2011 39.95 40.20 38.90 39.21 168,018 -1.60(-3.93%)
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.