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 (%)
Jan 31, 2013 49.73 50.14 49.43 49.75 420,128 -0.13(-0.26%)
Jan 30, 2013 49.79 50.42 49.48 49.88 626,550 +0.18(+0.36%)
Jan 29, 2013 48.49 51.05 48.29 49.70 1,004,349 +1.62(+3.38%)
Jan 28, 2013 48.45 48.48 47.96 48.08 379,242 -0.21(-0.43%)
Jan 25, 2013 48.65 48.73 47.98 48.29 345,761 -0.22(-0.45%)
Jan 24, 2013 48.16 48.59 47.92 48.51 387,973 +0.46(+0.95%)
Jan 23, 2013 48.14 48.45 47.80 48.05 265,468 -0.24(-0.49%)
Jan 22, 2013 47.68 48.32 47.51 48.29 215,509 +0.56(+1.18%)
Jan 18, 2013 47.99 47.99 47.46 47.73 276,272 -0.19(-0.39%)
Jan 17, 2013 47.18 47.98 47.18 47.91 232,620 +0.89(+1.89%)
Jan 16, 2013 47.23 47.28 46.71 47.02 196,612 -0.33(-0.69%)
Jan 15, 2013 47.05 47.46 47.05 47.35 146,213 -0.01(-0.02%)
Jan 14, 2013 47.24 47.53 47.18 47.36 407,893 +0.06(+0.13%)
Jan 11, 2013 46.75 47.35 46.67 47.30 403,591 +0.51(+1.10%)
Jan 10, 2013 46.90 46.92 46.46 46.79 320,552 +0.12(+0.25%)
Jan 09, 2013 46.61 46.84 46.55 46.67 358,668 +0.22(+0.47%)
Jan 08, 2013 46.75 47.12 46.19 46.45 255,618 -0.46(-0.97%)
Jan 07, 2013 46.52 47.02 46.52 46.90 329,683 +0.10(+0.21%)
Jan 04, 2013 46.77 47.04 46.65 46.81 241,509 +0.16(+0.34%)
Jan 03, 2013 46.75 47.27 46.54 46.65 169,643 -0.11(-0.23%)
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.