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 (%)
Mar 31, 2011 48.12 48.33 47.81 47.92 301,069 -0.22(-0.45%)
Mar 30, 2011 48.40 48.73 48.07 48.14 263,342 -0.01(-0.02%)
Mar 29, 2011 47.34 48.18 47.26 48.15 227,232 +0.77(+1.63%)
Mar 28, 2011 47.81 47.94 47.36 47.38 317,848 -0.25(-0.52%)
Mar 25, 2011 47.46 48.03 47.08 47.63 248,205 +0.28(+0.59%)
Mar 24, 2011 47.01 47.46 46.41 47.35 230,143 +0.64(+1.38%)
Mar 23, 2011 46.92 47.01 46.25 46.71 245,456 -0.28(-0.59%)
Mar 22, 2011 47.11 47.22 46.85 46.98 238,180 -0.13(-0.27%)
Mar 21, 2011 47.11 47.29 46.55 47.11 715,121 +1.08(+2.34%)
Mar 18, 2011 45.98 46.28 45.69 46.03 486,815 +0.52(+1.15%)
Mar 17, 2011 46.21 46.28 45.32 45.51 491,141 +0.02(+0.04%)
Mar 16, 2011 46.23 46.60 45.05 45.49 547,468 -0.89(-1.92%)
Mar 15, 2011 45.88 46.82 45.88 46.38 492,580 -0.16(-0.34%)
Mar 14, 2011 45.96 46.70 45.86 46.54 329,901 +0.09(+0.19%)
Mar 11, 2011 45.83 46.72 45.60 46.45 404,995 +0.49(+1.08%)
Mar 10, 2011 46.20 46.20 45.16 45.95 437,537 -0.92(-1.96%)
Mar 09, 2011 46.77 46.97 46.26 46.87 297,019 -0.08(-0.17%)
Mar 08, 2011 46.70 47.45 46.16 46.95 381,434 +0.47(+1.02%)
Mar 07, 2011 47.54 47.66 45.90 46.48 260,739 -0.77(-1.63%)
Mar 04, 2011 47.61 47.77 46.84 47.25 173,952 -0.48(-1.00%)
Mar 03, 2011 46.98 48.00 46.98 47.73 258,461 +1.22(+2.62%)
Mar 02, 2011 46.21 47.04 46.21 46.51 352,433 +0.25(+0.53%)
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.