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 (%)
Dec 31, 2010 31.59 31.69 31.45 31.52 419,798 -0.18(-0.56%)
Dec 30, 2010 31.65 31.84 31.58 31.69 231,442 +0.01(+0.02%)
Dec 29, 2010 31.58 31.80 31.57 31.68 257,781 +0.17(+0.54%)
Dec 28, 2010 31.55 31.58 31.29 31.52 166,037 +0.00(+0.00%)
Dec 27, 2010 31.27 31.62 31.22 31.52 165,479 +0.09(+0.29%)
Dec 23, 2010 31.35 31.52 31.35 31.42 354,339 +0.11(+0.34%)
Dec 22, 2010 30.93 31.52 30.86 31.32 354,867 +0.43(+1.39%)
Dec 21, 2010 30.73 30.96 30.65 30.89 296,928 +0.27(+0.88%)
Dec 20, 2010 31.06 31.12 30.55 30.62 323,126 -0.36(-1.16%)
Dec 17, 2010 31.16 31.16 30.96 30.98 484,958 -0.18(-0.59%)
Dec 16, 2010 30.68 31.25 30.57 31.16 289,345 +0.54(+1.78%)
Dec 15, 2010 30.80 31.06 30.60 30.62 443,956 -0.27(-0.87%)
Dec 14, 2010 30.53 31.14 30.53 30.89 772,586 +0.35(+1.16%)
Dec 13, 2010 30.79 30.93 30.50 30.53 278,297 -0.11(-0.35%)
Dec 10, 2010 30.60 30.77 30.27 30.64 239,201 +0.10(+0.33%)
Dec 09, 2010 30.56 30.63 30.20 30.54 273,174 +0.15(+0.51%)
Dec 08, 2010 30.63 30.86 30.35 30.39 131,075 -0.14(-0.45%)
Dec 07, 2010 30.90 30.92 30.43 30.53 344,985 -0.01(-0.02%)
Dec 06, 2010 30.33 30.63 30.13 30.53 223,151 +0.10(+0.33%)
Dec 03, 2010 30.10 30.56 30.09 30.43 218,097 +0.11(+0.35%)
Dec 02, 2010 29.77 30.38 29.77 30.33 354,792 +0.64(+2.15%)
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.