Crane Company (NY: CR )

98.04 USD -0.90 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 44.78 44.78 43.88 44.13 320,540 -0.71(-1.58%)
Apr 27, 2012 44.77 45.03 44.36 44.84 383,017 +0.33(+0.74%)
Apr 26, 2012 44.12 44.80 43.88 44.51 554,681 +0.29(+0.66%)
Apr 25, 2012 43.91 44.25 43.39 44.22 740,713 +0.53(+1.21%)
Apr 24, 2012 45.06 46.78 43.35 43.69 1,663,059 -3.30(-7.02%)
Apr 23, 2012 46.89 46.99 46.16 46.99 341,533 -0.69(-1.45%)
Apr 20, 2012 47.15 47.89 46.99 47.68 322,846 +0.86(+1.84%)
Apr 19, 2012 47.45 47.95 46.50 46.82 195,954 -0.58(-1.22%)
Apr 18, 2012 47.01 47.58 46.76 47.40 247,405 +0.06(+0.13%)
Apr 17, 2012 47.37 47.94 47.28 47.34 312,388 +0.27(+0.57%)
Apr 16, 2012 47.23 47.55 46.63 47.07 154,564 +0.07(+0.15%)
Apr 13, 2012 47.28 47.64 46.92 47.00 197,438 -0.55(-1.16%)
Apr 12, 2012 46.35 47.74 46.31 47.55 198,858 +1.16(+2.50%)
Apr 11, 2012 46.28 46.47 45.79 46.39 230,066 +0.70(+1.53%)
Apr 10, 2012 46.72 46.86 45.46 45.69 276,133 -1.26(-2.68%)
Apr 09, 2012 47.11 47.20 46.77 46.95 153,384 -1.06(-2.21%)
Apr 05, 2012 48.08 48.47 47.84 48.01 283,509 -0.28(-0.58%)
Apr 04, 2012 48.43 48.59 47.86 48.29 212,433 -0.75(-1.53%)
Apr 03, 2012 48.78 49.24 48.52 49.04 296,134 +0.09(+0.18%)
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.