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 (%)
Mar 30, 2012 37.87 38.48 37.72 38.26 590,972 +0.64(+1.70%)
Mar 29, 2012 37.39 37.73 37.09 37.62 183,507 -0.08(-0.21%)
Mar 28, 2012 37.85 37.88 37.17 37.70 217,992 -0.14(-0.38%)
Mar 27, 2012 37.58 38.06 37.58 37.84 272,251 +0.21(+0.54%)
Mar 26, 2012 37.24 37.95 37.22 37.64 260,142 +0.80(+2.16%)
Mar 23, 2012 37.05 37.08 36.57 36.84 283,382 -0.14(-0.38%)
Mar 22, 2012 37.04 37.22 36.65 36.98 286,534 -0.53(-1.41%)
Mar 21, 2012 37.45 37.69 37.38 37.51 458,133 +0.16(+0.42%)
Mar 20, 2012 37.75 37.86 37.12 37.35 90,733 -0.66(-1.74%)
Mar 19, 2012 37.82 38.34 37.65 38.02 184,568 +0.20(+0.52%)
Mar 16, 2012 38.40 38.51 37.80 37.82 422,299 -0.62(-1.60%)
Mar 15, 2012 38.18 38.55 37.80 38.44 133,031 +0.41(+1.08%)
Mar 14, 2012 38.10 38.24 37.84 38.03 168,003 -0.19(-0.50%)
Mar 13, 2012 37.81 38.21 37.47 38.21 298,196 +0.69(+1.85%)
Mar 12, 2012 37.80 37.82 37.35 37.52 251,395 -0.35(-0.94%)
Mar 09, 2012 37.42 38.18 37.32 37.88 227,443 +0.48(+1.29%)
Mar 08, 2012 37.14 37.78 37.01 37.39 329,339 +0.53(+1.43%)
Mar 07, 2012 36.53 36.99 36.42 36.87 252,304 +0.43(+1.17%)
Mar 06, 2012 37.35 37.48 36.12 36.44 615,567 -1.50(-3.95%)
Mar 05, 2012 37.65 38.08 37.50 37.94 291,849 +0.13(+0.33%)
Mar 02, 2012 38.36 38.58 37.72 37.81 209,422 -0.65(-1.68%)
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.