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 (%)
Sep 30, 2011 28.29 28.54 27.79 27.84 283,824 -1.04(-3.59%)
Sep 29, 2011 28.57 29.04 28.06 28.88 331,226 +0.89(+3.18%)
Sep 28, 2011 29.43 29.54 27.93 27.99 246,070 -1.28(-4.37%)
Sep 27, 2011 29.50 30.06 29.05 29.27 226,026 +0.51(+1.76%)
Sep 26, 2011 28.44 28.85 27.58 28.76 173,870 +0.63(+2.25%)
Sep 23, 2011 27.86 28.36 27.62 28.13 291,463 +0.12(+0.42%)
Sep 22, 2011 28.17 28.39 27.38 28.01 343,029 -1.00(-3.44%)
Sep 21, 2011 30.48 30.68 29.01 29.01 197,068 -1.52(-4.98%)
Sep 20, 2011 31.44 31.67 30.52 30.53 250,748 -0.69(-2.20%)
Sep 19, 2011 31.12 31.47 30.59 31.22 219,094 -0.59(-1.86%)
Sep 16, 2011 32.17 32.47 31.52 31.81 591,238 -0.30(-0.95%)
Sep 15, 2011 31.92 32.30 31.42 32.12 161,952 +0.58(+1.83%)
Sep 14, 2011 30.82 31.85 30.13 31.54 421,408 +0.94(+3.09%)
Sep 13, 2011 29.85 30.69 29.69 30.59 192,060 +0.88(+2.97%)
Sep 12, 2011 29.51 30.13 29.10 29.71 289,309 -0.28(-0.94%)
Sep 09, 2011 30.70 30.86 29.70 29.99 269,175 -1.09(-3.51%)
Sep 08, 2011 31.47 31.73 30.90 31.09 198,367 -0.63(-1.99%)
Sep 07, 2011 31.12 31.80 31.01 31.72 204,042 +1.17(+3.83%)
Sep 06, 2011 29.77 30.74 29.60 30.55 227,924 -0.36(-1.16%)
Sep 02, 2011 31.49 31.69 30.66 30.91 213,136 -1.26(-3.93%)
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.