Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.60 46.69 46.21 46.22 97,988 -0.23(-0.49%)
Dec 29, 2011 45.59 46.58 45.55 46.45 114,011 +1.05(+2.31%)
Dec 28, 2011 46.18 46.39 45.37 45.40 145,154 -0.96(-2.07%)
Dec 27, 2011 45.60 46.51 45.52 46.36 129,358 +0.51(+1.12%)
Dec 23, 2011 45.54 45.89 45.39 45.85 151,369 +0.24(+0.52%)
Dec 21, 2011 45.54 45.74 44.85 45.61 243,997 +0.07(+0.15%)
Dec 20, 2011 44.77 45.81 44.59 45.54 357,154 +1.68(+3.84%)
Dec 19, 2011 45.06 45.47 43.69 43.86 271,398 -1.03(-2.29%)
Dec 16, 2011 44.53 45.64 44.53 44.89 422,055 +0.71(+1.61%)
Dec 15, 2011 44.92 44.98 43.93 44.17 171,561 -0.11(-0.25%)
Dec 14, 2011 44.83 44.95 43.91 44.28 156,732 -0.92(-2.04%)
Dec 13, 2011 46.59 46.95 44.91 45.20 122,327 -1.03(-2.23%)
Dec 12, 2011 46.32 46.32 45.55 46.23 161,427 -0.85(-1.81%)
Dec 09, 2011 45.97 47.31 45.83 47.08 185,020 +1.48(+3.26%)
Dec 08, 2011 46.57 46.98 45.49 45.60 217,442 -1.46(-3.11%)
Dec 07, 2011 46.89 47.38 46.06 47.06 234,015 -0.21(-0.44%)
Dec 06, 2011 47.46 47.64 46.97 47.27 317,154 -0.03(-0.06%)
Dec 05, 2011 47.74 48.18 46.98 47.30 284,179 +0.42(+0.89%)
Dec 02, 2011 47.09 47.60 46.61 46.88 258,243 +0.16(+0.34%)
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.