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 (%)
Apr 30, 2012	35.28	35.28	34.57	34.77	406,871	-0.56(-1.58%)
Apr 27, 2012	35.27	35.48	34.95	35.33	486,175	+0.26(+0.74%)
Apr 26, 2012	34.76	35.29	34.57	35.07	704,074	+0.23(+0.66%)
Apr 25, 2012	34.59	34.86	34.18	34.84	940,211	+0.42(+1.21%)
Apr 24, 2012	35.50	36.85	34.15	34.42	2,110,974	-2.60(-7.02%)
Apr 23, 2012	36.94	37.02	36.37	37.02	433,518	-0.54(-1.45%)
Apr 20, 2012	37.15	37.73	37.02	37.56	409,798	+0.68(+1.84%)
Apr 19, 2012	37.38	37.78	36.63	36.89	248,730	-0.46(-1.22%)
Apr 18, 2012	37.04	37.48	36.84	37.34	314,039	+0.05(+0.13%)
Apr 17, 2012	37.32	37.77	37.25	37.30	396,524	+0.21(+0.57%)
Apr 16, 2012	37.21	37.46	36.74	37.08	196,193	+0.06(+0.15%)
Apr 13, 2012	37.25	37.53	36.96	37.03	250,614	-0.43(-1.16%)
Apr 12, 2012	36.52	37.61	36.48	37.46	252,416	+0.91(+2.50%)
Apr 11, 2012	36.46	36.61	36.07	36.55	292,030	+0.55(+1.53%)
Apr 10, 2012	36.81	36.92	35.81	36.00	350,504	-0.99(-2.68%)
Apr 09, 2012	37.11	37.18	36.85	36.99	194,695	-0.84(-2.21%)
Apr 05, 2012	37.88	38.19	37.69	37.82	359,867	-0.22(-0.58%)
Apr 04, 2012	38.15	38.28	37.70	38.04	269,648	-0.59(-1.53%)
Apr 03, 2012	38.43	38.79	38.22	38.63	375,892	+0.07(+0.18%)

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.