Indicators

Crane Company (NY: CR )

149.08 +1.69 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	36.90	36.97	36.60	36.61	123,728	-0.18(-0.49%)
Dec 29, 2011	36.10	36.89	36.07	36.79	143,961	+0.83(+2.31%)
Dec 28, 2011	36.57	36.74	35.93	35.96	183,284	-0.76(-2.07%)
Dec 27, 2011	36.11	36.83	36.05	36.72	163,340	+0.41(+1.12%)
Dec 23, 2011	36.07	36.34	35.95	36.31	191,131	+0.19(+0.52%)
Dec 21, 2011	36.07	36.22	35.52	36.12	308,092	+0.05(+0.15%)
Dec 20, 2011	35.45	36.28	35.31	36.07	450,975	+1.33(+3.84%)
Dec 19, 2011	35.69	36.01	34.60	34.73	342,691	-0.81(-2.29%)
Dec 16, 2011	35.27	36.14	35.27	35.55	532,923	+0.56(+1.61%)
Dec 15, 2011	35.57	35.62	34.79	34.98	216,628	-0.09(-0.25%)
Dec 14, 2011	35.50	35.59	34.77	35.07	197,903	-0.73(-2.04%)
Dec 13, 2011	36.90	37.19	35.56	35.80	154,461	-0.82(-2.23%)
Dec 12, 2011	36.68	36.68	36.07	36.61	203,832	-0.67(-1.81%)
Dec 09, 2011	36.41	37.47	36.29	37.29	233,623	+1.18(+3.26%)
Dec 08, 2011	36.88	37.21	36.03	36.11	274,562	-1.16(-3.11%)
Dec 07, 2011	37.14	37.52	36.48	37.27	295,488	-0.16(-0.44%)
Dec 06, 2011	37.59	37.73	37.20	37.44	400,467	-0.02(-0.06%)
Dec 05, 2011	37.80	38.16	37.21	37.46	358,829	+0.33(+0.89%)
Dec 02, 2011	37.30	37.70	36.91	37.13	326,080	+0.13(+0.34%)

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.