Crane Company (NY: CR )

154.36 -0.26 (-0.17%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 36.98 37.47 36.83 37.09 316,530 -0.33(-0.87%)
Nov 29, 2010 37.54 37.54 36.82 37.42 240,321 -0.33(-0.87%)
Nov 26, 2010 37.90 38.10 37.58 37.74 93,218 -0.65(-1.70%)
Nov 24, 2010 37.78 38.40 38.40 38.40 257,450 +0.94(+2.51%)
Nov 23, 2010 37.47 37.75 37.17 37.46 300,088 -0.66(-1.74%)
Nov 22, 2010 37.85 38.23 37.45 38.12 319,809 +0.02(+0.05%)
Nov 19, 2010 37.50 38.12 37.29 38.10 325,931 +0.53(+1.42%)
Nov 18, 2010 38.13 38.35 37.38 37.56 964,984 -0.05(-0.13%)
Nov 17, 2010 37.66 37.75 37.35 37.61 382,250 -0.04(-0.11%)
Nov 16, 2010 38.31 38.34 37.45 37.65 466,259 -1.07(-2.76%)
Nov 15, 2010 38.84 39.08 38.35 38.72 351,288 +0.00(+0.00%)
Nov 12, 2010 38.88 39.34 38.49 38.72 244,475 -0.54(-1.39%)
Nov 11, 2010 38.85 39.41 38.64 39.27 178,740 -0.07(-0.18%)
Nov 10, 2010 39.11 39.43 38.54 39.34 223,357 +0.26(+0.66%)
Nov 09, 2010 39.71 39.89 38.87 39.08 325,253 -0.47(-1.20%)
Nov 08, 2010 39.51 39.61 39.16 39.55 216,063 -0.08(-0.20%)
Nov 05, 2010 39.06 39.64 38.91 39.63 447,174 +0.62(+1.60%)
Nov 04, 2010 38.70 39.12 38.57 39.01 267,378 +0.88(+2.31%)
Nov 03, 2010 38.12 38.23 37.31 38.13 399,859 +0.11(+0.29%)
Nov 02, 2010 38.17 38.27 37.71 38.02 638,497 +0.20(+0.52%)
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.