Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 53.03 53.56 52.51 53.27 297,284 +0.18(+0.34%)
Apr 29, 2013 52.91 53.14 52.43 53.09 186,506 +0.35(+0.66%)
Apr 26, 2013 53.05 53.10 52.58 52.74 154,731 -0.36(-0.67%)
Apr 25, 2013 52.87 53.34 52.70 53.10 474,147 +0.27(+0.51%)
Apr 24, 2013 52.46 53.28 52.39 52.83 411,358 +0.13(+0.24%)
Apr 23, 2013 52.74 54.40 52.33 52.70 602,714 +0.91(+1.76%)
Apr 22, 2013 52.34 52.34 51.17 51.79 452,311 -0.69(-1.32%)
Apr 19, 2013 52.09 52.98 51.62 52.49 224,048 +0.84(+1.63%)
Apr 18, 2013 52.19 52.48 51.53 51.65 312,344 -0.42(-0.80%)
Apr 17, 2013 52.57 52.57 51.29 52.06 241,562 -0.93(-1.76%)
Apr 16, 2013 52.71 53.01 52.08 52.99 166,646 +1.01(+1.94%)
Apr 15, 2013 53.37 53.68 51.87 51.98 266,581 -1.82(-3.38%)
Apr 12, 2013 54.67 54.67 53.68 53.80 155,649 -1.13(-2.05%)
Apr 11, 2013 54.80 55.01 54.69 54.93 94,478 +0.24(+0.43%)
Apr 10, 2013 53.77 54.83 53.69 54.69 208,263 +1.04(+1.94%)
Apr 09, 2013 53.58 53.94 53.23 53.65 203,858 +0.08(+0.15%)
Apr 08, 2013 53.35 53.62 52.85 53.58 149,639 +0.32(+0.59%)
Apr 05, 2013 52.59 53.33 52.39 53.26 194,059 -0.20(-0.37%)
Apr 04, 2013 53.18 53.81 53.18 53.46 179,177 +0.28(+0.52%)
Apr 03, 2013 54.34 54.52 52.81 53.18 332,692 -1.02(-1.88%)
Apr 02, 2013 55.04 55.10 53.98 54.20 256,150 -0.65(-1.19%)
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.