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 (%)
Mar 30, 2012 47.50 48.27 47.31 47.99 471,149 +0.80(+1.70%)
Mar 29, 2012 46.89 47.32 46.53 47.19 146,300 -0.10(-0.21%)
Mar 28, 2012 47.48 47.52 46.62 47.29 173,793 -0.18(-0.38%)
Mar 27, 2012 47.13 47.74 47.13 47.47 217,050 +0.26(+0.54%)
Mar 26, 2012 46.71 47.61 46.69 47.21 207,396 +1.00(+2.16%)
Mar 23, 2012 46.47 46.51 45.87 46.21 225,925 -0.18(-0.38%)
Mar 22, 2012 46.46 46.69 45.97 46.39 228,437 -0.66(-1.41%)
Mar 21, 2012 46.97 47.28 46.88 47.05 365,244 +0.20(+0.42%)
Mar 20, 2012 47.35 47.49 46.56 46.86 72,337 -0.83(-1.74%)
Mar 19, 2012 47.44 48.09 47.22 47.69 147,145 +0.25(+0.52%)
Mar 16, 2012 48.17 48.31 47.42 47.44 336,675 -0.77(-1.60%)
Mar 15, 2012 47.89 48.36 47.42 48.21 106,058 +0.51(+1.08%)
Mar 14, 2012 47.79 47.96 47.46 47.70 133,939 -0.24(-0.50%)
Mar 13, 2012 47.43 47.93 46.99 47.93 237,735 +0.87(+1.85%)
Mar 12, 2012 47.42 47.44 46.85 47.06 200,423 -0.45(-0.94%)
Mar 09, 2012 46.93 47.88 46.81 47.51 181,328 +0.60(+1.29%)
Mar 08, 2012 46.59 47.39 46.42 46.90 262,564 +0.66(+1.43%)
Mar 07, 2012 45.83 46.40 45.68 46.24 201,148 +0.53(+1.17%)
Mar 06, 2012 46.86 47.01 45.31 45.71 490,757 -1.88(-3.95%)
Mar 05, 2012 47.22 47.77 47.04 47.59 232,674 +0.16(+0.33%)
Mar 02, 2012 48.11 48.39 47.31 47.43 166,960 -0.81(-1.68%)
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.