Crane Company (NY: CR )

134.50 -0.39 (-0.29%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 38.43 38.67 37.93 38.32 342,233 +0.02(+0.04%)
Feb 28, 2012 38.76 38.94 38.10 38.30 296,860 -0.49(-1.26%)
Feb 27, 2012 38.40 39.17 38.06 38.79 309,868 +0.02(+0.04%)
Feb 24, 2012 39.01 39.15 38.69 38.77 222,692 -0.23(-0.58%)
Feb 23, 2012 39.13 39.24 38.79 39.00 278,380 -0.19(-0.48%)
Feb 22, 2012 39.25 39.49 39.07 39.19 295,449 -0.11(-0.28%)
Feb 21, 2012 39.24 39.78 39.03 39.30 271,180 +0.11(+0.28%)
Feb 17, 2012 39.24 39.91 39.08 39.19 520,357 +0.19(+0.48%)
Feb 16, 2012 38.58 39.22 38.52 39.00 332,223 +0.50(+1.30%)
Feb 15, 2012 38.99 39.11 38.31 38.50 292,567 -0.37(-0.95%)
Feb 14, 2012 38.72 39.03 38.48 38.87 276,427 -0.03(-0.08%)
Feb 13, 2012 38.51 38.97 38.21 38.90 281,619 +0.70(+1.83%)
Feb 10, 2012 38.45 38.45 37.89 38.20 292,312 -0.60(-1.56%)
Feb 09, 2012 39.03 39.09 38.36 38.81 384,337 -0.09(-0.22%)
Feb 08, 2012 38.99 39.23 38.51 38.89 291,731 -0.12(-0.30%)
Feb 07, 2012 38.78 39.24 38.72 39.01 225,689 +0.20(+0.51%)
Feb 06, 2012 38.70 38.96 38.59 38.81 271,220 -0.15(-0.38%)
Feb 03, 2012 38.81 39.24 38.70 38.96 366,704 +0.66(+1.72%)
Feb 02, 2012 38.72 39.07 38.09 38.30 277,340 -0.43(-1.11%)
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.