Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 42.06 42.94 41.39 41.81 194,308 +0.08(+0.19%)
Aug 30, 2011 41.41 42.03 40.97 41.73 184,663 +0.08(+0.19%)
Aug 29, 2011 40.58 41.75 40.57 41.65 153,040 +1.49(+3.72%)
Aug 26, 2011 38.38 40.22 37.73 40.16 238,418 +1.43(+3.68%)
Aug 25, 2011 40.16 40.39 38.66 38.73 470,469 -1.06(-2.66%)
Aug 24, 2011 38.61 39.81 38.17 39.79 288,289 +1.00(+2.58%)
Aug 23, 2011 36.76 38.82 36.50 38.79 354,084 +2.20(+6.00%)
Aug 22, 2011 37.40 37.43 36.09 36.59 347,647 +0.32(+0.87%)
Aug 19, 2011 36.51 37.77 36.03 36.28 244,276 -0.91(-2.45%)
Aug 18, 2011 38.08 38.11 36.82 37.19 379,044 -2.14(-5.44%)
Aug 17, 2011 39.88 40.24 38.91 39.32 205,606 -0.37(-0.92%)
Aug 16, 2011 39.45 40.03 39.19 39.69 406,186 -0.30(-0.74%)
Aug 15, 2011 39.47 40.06 39.15 39.99 260,699 +1.01(+2.59%)
Aug 12, 2011 39.07 39.31 38.53 38.98 225,965 +0.35(+0.90%)
Aug 11, 2011 36.66 39.14 36.32 38.63 318,979 +2.11(+5.77%)
Aug 10, 2011 36.85 38.35 36.40 36.52 437,826 -1.60(-4.20%)
Aug 09, 2011 38.23 38.17 35.58 38.13 785,104 +2.47(+6.94%)
Aug 08, 2011 38.23 38.88 35.65 35.65 592,306 -4.23(-10.60%)
Aug 05, 2011 41.33 41.54 38.88 39.88 513,678 -0.81(-1.99%)
Aug 04, 2011 43.03 43.14 40.68 40.69 468,003 -3.19(-7.26%)
Aug 03, 2011 43.95 44.17 42.81 43.88 391,907 -0.15(-0.34%)
Aug 02, 2011 45.52 45.84 43.98 44.02 262,124 -1.90(-4.14%)
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.