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 31, 2010 35.13 35.60 34.88 35.13 266,258 -0.17(-0.48%)
Mar 30, 2010 34.94 35.87 34.94 35.30 460,342 +0.35(+0.99%)
Mar 29, 2010 34.45 35.05 34.23 34.95 306,431 +0.57(+1.67%)
Mar 26, 2010 34.28 34.63 33.98 34.38 253,957 +0.27(+0.78%)
Mar 25, 2010 34.56 34.62 34.07 34.11 211,566 -0.08(-0.23%)
Mar 24, 2010 34.61 34.84 34.18 34.19 195,703 -0.57(-1.65%)
Mar 23, 2010 34.36 34.87 34.18 34.76 214,641 +0.46(+1.33%)
Mar 22, 2010 33.48 34.40 33.43 34.31 169,298 +0.50(+1.49%)
Mar 19, 2010 34.14 34.27 33.55 33.80 399,868 -0.23(-0.67%)
Mar 18, 2010 34.19 34.42 33.94 34.03 130,857 -0.28(-0.81%)
Mar 17, 2010 33.94 34.61 33.94 34.31 259,086 +0.42(+1.23%)
Mar 16, 2010 33.53 33.90 33.29 33.89 125,922 +0.36(+1.06%)
Mar 15, 2010 33.35 33.55 33.29 33.54 140,670 +0.14(+0.41%)
Mar 12, 2010 33.31 33.40 32.94 33.40 116,605 +0.10(+0.30%)
Mar 11, 2010 33.09 33.35 32.88 33.30 114,672 -0.07(-0.21%)
Mar 10, 2010 32.96 33.45 32.69 33.37 212,762 +0.35(+1.05%)
Mar 09, 2010 32.54 33.16 32.10 33.02 269,797 +0.18(+0.54%)
Mar 08, 2010 32.98 33.24 32.75 32.84 123,883 -0.15(-0.45%)
Mar 05, 2010 33.08 33.48 32.84 32.99 263,525 +0.11(+0.33%)
Mar 04, 2010 32.92 33.09 32.64 32.88 212,456 +0.24(+0.73%)
Mar 03, 2010 32.50 32.95 32.36 32.65 220,670 +0.18(+0.54%)
Mar 02, 2010 32.27 32.79 32.15 32.47 251,751 +0.28(+0.86%)
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.