Crane Company (NY: CR )

91.83 USD -2.29 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 46.99 47.58 46.83 47.24 381,766 +0.54(+1.16%)
Feb 25, 2011 45.92 46.70 45.38 46.70 288,851 +1.13(+2.48%)
Feb 24, 2011 45.49 46.32 45.11 45.57 470,680 -0.14(-0.31%)
Feb 23, 2011 47.29 47.33 45.33 45.71 455,130 -1.43(-3.03%)
Feb 22, 2011 47.91 48.38 47.14 47.14 335,021 -1.66(-3.40%)
Feb 18, 2011 48.57 49.11 48.54 48.80 316,141 +0.39(+0.81%)
Feb 17, 2011 48.18 48.74 47.85 48.41 277,871 +0.05(+0.10%)
Feb 16, 2011 47.65 48.48 47.65 48.36 363,279 +0.91(+1.92%)
Feb 15, 2011 47.66 47.67 47.19 47.45 199,160 -0.40(-0.84%)
Feb 14, 2011 47.19 47.98 47.19 47.85 183,166 +0.51(+1.08%)
Feb 11, 2011 46.74 47.54 46.69 47.34 289,134 +0.46(+0.98%)
Feb 10, 2011 46.57 46.93 46.40 46.88 331,161 +0.07(+0.15%)
Feb 09, 2011 46.95 47.15 46.52 46.81 396,978 -0.38(-0.81%)
Feb 08, 2011 46.55 47.25 46.23 47.19 421,246 +0.49(+1.05%)
Feb 07, 2011 45.53 46.88 45.43 46.70 572,638 +1.19(+2.61%)
Feb 04, 2011 45.40 45.65 45.00 45.51 184,194 +0.06(+0.13%)
Feb 03, 2011 45.18 45.57 44.96 45.45 282,947 +0.15(+0.33%)
Feb 02, 2011 44.88 45.71 44.88 45.30 333,894 +0.21(+0.47%)
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.