Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.12 23.52 22.83 22.89 245 -0.33(-1.40%)
Jun 29, 2010 23.71 23.75 23.01 23.21 685,743 -1.07(-4.40%)
Jun 25, 2010 24.28 24.62 23.76 24.28 1,273,591 +0.23(+0.94%)
Jun 24, 2010 24.53 24.56 23.97 24.06 263,400 -0.72(-2.91%)
Jun 23, 2010 24.55 25.00 24.24 24.78 361,836 +0.13(+0.52%)
Jun 22, 2010 25.64 25.78 24.62 24.65 378,872 -1.06(-4.13%)
Jun 21, 2010 25.93 26.40 25.52 25.71 252,441 +0.09(+0.35%)
Jun 18, 2010 25.62 25.89 25.45 25.62 297,168 -0.19(-0.73%)
Jun 17, 2010 25.85 25.88 25.21 25.81 309,244 +0.19(+0.74%)
Jun 16, 2010 25.88 25.88 25.46 25.62 422,897 -0.53(-2.03%)
Jun 15, 2010 25.36 26.23 25.25 26.15 345,817 +1.05(+4.17%)
Jun 14, 2010 25.41 25.74 25.00 25.10 397,069 -0.11(-0.45%)
Jun 11, 2010 25.18 25.63 24.81 25.21 512,337 -0.19(-0.75%)
Jun 10, 2010 23.80 25.40 23.75 25.40 1,096,521 +2.63(+11.54%)
Jun 09, 2010 22.96 23.41 22.65 22.78 501,148 -0.05(-0.23%)
Jun 08, 2010 23.22 23.33 22.51 22.83 657,472 -0.27(-1.15%)
Jun 07, 2010 23.82 23.83 23.03 23.09 481,443 -0.71(-2.99%)
Jun 04, 2010 23.81 24.74 23.66 23.81 347,312 -1.45(-5.76%)
Jun 03, 2010 25.09 25.48 24.96 25.26 425,393 +0.17(+0.69%)
Jun 02, 2010 24.31 25.09 24.03 25.09 1,583 +0.95(+3.96%)
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.