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 (%)
Aug 31, 2012 37.65 37.76 37.17 37.59 292,562 +0.19(+0.50%)
Aug 30, 2012 37.98 38.10 37.31 37.40 203,567 -0.90(-2.35%)
Aug 29, 2012 38.40 38.40 37.98 38.31 267,821 -0.56(-1.45%)
Aug 27, 2012 39.23 39.23 38.70 38.87 368,307 -0.09(-0.23%)
Aug 24, 2012 39.34 39.40 38.89 38.96 488,588 -0.55(-1.40%)
Aug 23, 2012 39.61 39.77 39.30 39.51 382,644 -0.12(-0.30%)
Aug 22, 2012 39.98 39.99 39.55 39.63 209,583 -0.49(-1.23%)
Aug 21, 2012 40.17 40.51 40.05 40.13 195,948 +0.01(+0.02%)
Aug 20, 2012 40.35 40.41 39.87 40.12 199,727 -0.24(-0.59%)
Aug 17, 2012 40.39 40.55 40.06 40.35 224,070 -0.02(-0.05%)
Aug 16, 2012 40.08 40.57 39.93 40.37 223,102 +0.40(+0.99%)
Aug 15, 2012 39.73 40.17 39.61 39.98 185,855 +0.13(+0.32%)
Aug 14, 2012 39.86 40.05 39.64 39.85 243,893 +0.16(+0.40%)
Aug 13, 2012 40.03 40.24 39.55 39.69 260,078 -0.45(-1.11%)
Aug 10, 2012 39.77 40.24 39.69 40.14 152,802 +0.24(+0.60%)
Aug 09, 2012 40.04 40.35 39.80 39.90 159,514 -0.23(-0.57%)
Aug 08, 2012 39.83 40.20 39.79 40.13 167,932 +0.16(+0.40%)
Aug 07, 2012 39.44 40.16 39.38 39.97 246,388 +0.80(+2.05%)
Aug 06, 2012 39.38 39.58 39.15 39.17 161,009 -0.15(-0.38%)
Aug 03, 2012 39.21 39.49 39.02 39.31 324,837 +0.65(+1.69%)
Aug 02, 2012 38.31 38.78 37.98 38.66 298,393 +0.09(+0.23%)
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.