Crane Company (NY: CR )

134.56 -0.33 (-0.24%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 25.84 26.13 25.48 25.86 524 -0.11(-0.44%)
Aug 30, 2010 26.16 26.42 25.96 25.97 393,140 -0.26(-0.99%)
Aug 27, 2010 26.23 26.37 25.37 26.23 404,501 +0.44(+1.72%)
Aug 26, 2010 25.87 26.01 25.34 25.79 1,187 +0.31(+1.22%)
Aug 25, 2010 25.05 25.92 24.77 25.48 546,385 +0.14(+0.57%)
Aug 24, 2010 25.59 25.65 25.00 25.34 615,432 -0.76(-2.90%)
Aug 23, 2010 27.00 27.10 26.08 26.09 445,364 -0.71(-2.66%)
Aug 20, 2010 26.62 26.86 26.28 26.81 350,413 +0.02(+0.08%)
Aug 19, 2010 27.19 27.48 26.67 26.78 449,337 -0.67(-2.46%)
Aug 18, 2010 27.30 27.61 26.98 27.46 420,104 +0.16(+0.58%)
Aug 17, 2010 27.00 27.88 26.99 27.30 651,017 +0.60(+2.24%)
Aug 16, 2010 26.39 26.75 26.21 26.70 447,845 +0.18(+0.69%)
Aug 13, 2010 26.52 26.77 26.44 26.52 315,699 -0.20(-0.74%)
Aug 12, 2010 26.32 26.82 26.04 26.72 583,441 -0.23(-0.84%)
Aug 11, 2010 27.25 27.72 26.77 26.94 1,099,684 -0.99(-3.55%)
Aug 10, 2010 27.33 28.06 27.28 27.94 1,001,033 +0.20(+0.71%)
Aug 09, 2010 27.77 27.87 27.58 27.74 416,150 +0.08(+0.30%)
Aug 06, 2010 27.66 27.72 26.87 27.66 924,689 +0.05(+0.19%)
Aug 05, 2010 27.45 27.97 27.44 27.60 372,573 -0.14(-0.52%)
Aug 04, 2010 27.60 27.90 27.50 27.75 377,486 +0.32(+1.16%)
Aug 03, 2010 27.25 27.67 26.94 27.43 405,237 +0.01(+0.03%)
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.