Indicators

Crane Company (NY: CR )

143.07 -2.83 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	35.23	36.19	34.70	35.85	561,542	+0.04(+0.11%)
Jul 28, 2011	36.83	37.12	35.71	35.81	694,966	-1.04(-2.81%)
Jul 27, 2011	38.10	38.16	36.80	36.85	457,807	-1.40(-3.66%)
Jul 26, 2011	39.99	40.54	38.10	38.25	971,985	-0.72(-1.85%)
Jul 25, 2011	37.99	39.29	37.99	38.97	941,286	+0.62(+1.61%)
Jul 22, 2011	38.33	38.46	38.25	38.35	336,044	+0.50(+1.31%)
Jul 21, 2011	37.80	38.37	37.40	37.86	198,825	+0.18(+0.47%)
Jul 20, 2011	37.67	37.93	37.36	37.68	199,918	+0.09(+0.25%)
Jul 19, 2011	36.87	37.62	36.87	37.59	283,131	+0.98(+2.69%)
Jul 18, 2011	37.09	37.12	36.35	36.60	249,985	-0.70(-1.89%)
Jul 15, 2011	37.37	37.52	36.86	37.31	335,402	+0.15(+0.42%)
Jul 14, 2011	38.08	38.12	37.05	37.15	263,024	-0.70(-1.86%)
Jul 13, 2011	38.18	38.41	37.79	37.86	300,097	-0.12(-0.33%)
Jul 12, 2011	38.16	38.44	37.92	37.98	311,978	-0.38(-0.99%)
Jul 11, 2011	38.84	38.99	38.17	38.36	144,571	-1.06(-2.69%)
Jul 08, 2011	38.89	39.44	38.84	39.42	256,014	-0.10(-0.25%)
Jul 07, 2011	39.61	39.85	39.40	39.52	173,485	+0.34(+0.87%)
Jul 06, 2011	38.90	39.23	38.49	39.18	366,644	+0.21(+0.54%)
Jul 05, 2011	39.10	39.35	38.87	38.97	229,848	-0.18(-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.