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 (%)
Jul 29, 2011 45.04 46.27 44.36 45.84 439,224 +0.05(+0.11%)
Jul 28, 2011 47.09 47.46 45.66 45.79 543,585 -1.33(-2.81%)
Jul 27, 2011 48.72 48.78 47.04 47.11 358,085 -1.79(-3.66%)
Jul 26, 2011 51.13 51.83 48.72 48.90 760,261 -0.92(-1.85%)
Jul 25, 2011 48.57 50.23 48.57 49.82 736,249 +0.79(+1.61%)
Jul 22, 2011 49.00 49.17 48.91 49.03 262,845 +0.63(+1.31%)
Jul 21, 2011 48.33 49.05 47.81 48.40 155,516 +0.23(+0.47%)
Jul 20, 2011 48.16 48.49 47.77 48.17 156,371 +0.12(+0.25%)
Jul 19, 2011 47.13 48.10 47.13 48.05 221,458 +1.26(+2.69%)
Jul 18, 2011 47.42 47.46 46.48 46.80 195,532 -0.90(-1.89%)
Jul 15, 2011 47.78 47.96 47.12 47.70 262,342 +0.20(+0.42%)
Jul 14, 2011 48.69 48.74 47.37 47.50 205,731 -0.90(-1.86%)
Jul 13, 2011 48.81 49.11 48.31 48.40 234,728 -0.16(-0.33%)
Jul 12, 2011 48.78 49.15 48.48 48.56 244,021 -0.48(-0.99%)
Jul 11, 2011 49.66 49.85 48.80 49.04 113,079 -1.36(-2.69%)
Jul 08, 2011 49.72 50.43 49.66 50.40 200,247 -0.13(-0.25%)
Jul 07, 2011 50.64 50.95 50.38 50.53 135,696 +0.44(+0.87%)
Jul 06, 2011 49.73 50.15 49.21 50.09 286,780 +0.27(+0.54%)
Jul 05, 2011 49.99 50.31 49.70 49.82 179,781 -0.23(-0.45%)
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.