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 28, 2012 39.48 39.68 39.07 39.51 336,787 -0.21(-0.52%)
Sep 27, 2012 39.80 39.89 39.47 39.72 193,358 -0.01(-0.02%)
Sep 26, 2012 40.01 40.03 39.39 39.73 229,943 -0.29(-0.72%)
Sep 25, 2012 40.93 40.95 39.98 40.02 226,437 -0.85(-2.08%)
Sep 24, 2012 41.39 41.83 40.83 40.87 237,924 -0.81(-1.95%)
Sep 21, 2012 42.22 42.22 41.66 41.68 733,098 -0.24(-0.57%)
Sep 20, 2012 41.71 41.93 41.43 41.92 403,540 +0.04(+0.09%)
Sep 19, 2012 41.25 42.00 41.18 41.88 345,251 +0.51(+1.24%)
Sep 18, 2012 40.76 41.46 40.71 41.36 350,072 +0.70(+1.73%)
Sep 17, 2012 41.07 41.71 40.59 40.66 492,399 -0.24(-0.58%)
Sep 14, 2012 39.98 40.94 39.86 40.90 476,728 +1.04(+2.61%)
Sep 13, 2012 39.56 39.97 39.09 39.86 247,512 +0.34(+0.85%)
Sep 12, 2012 39.50 39.64 39.33 39.52 221,522 +0.18(+0.45%)
Sep 11, 2012 39.23 39.46 39.18 39.34 206,737 +0.06(+0.15%)
Sep 10, 2012 39.22 39.51 38.81 39.29 271,706 -0.01(-0.03%)
Sep 07, 2012 38.72 39.35 38.60 39.30 306,762 +0.76(+1.98%)
Sep 06, 2012 37.75 38.93 37.75 38.53 411,432 +1.00(+2.66%)
Sep 05, 2012 37.66 37.82 37.39 37.53 445,437 -0.08(-0.21%)
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.