Skip to main content

Crane Company (NY: CR )

143.47 +1.97 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.81 34.22 33.81 34.13 364,123 +0.13(+0.38%)
Nov 29, 2012 34.03 34.19 33.79 34.00 121,650 +0.20(+0.59%)
Nov 28, 2012 33.33 33.90 33.15 33.80 139,324 +0.19(+0.55%)
Nov 27, 2012 33.70 33.98 33.49 33.62 146,860 -0.15(-0.45%)
Nov 26, 2012 33.43 33.85 33.42 33.77 207,164 +0.23(+0.69%)
Nov 23, 2012 33.27 33.55 33.25 33.54 65,378 +0.46(+1.38%)
Nov 21, 2012 33.10 33.20 32.95 33.08 257,901 +0.06(+0.17%)
Nov 20, 2012 33.00 33.09 32.83 33.03 210,662 -0.02(-0.07%)
Nov 19, 2012 32.93 33.07 32.77 33.05 162,853 +0.52(+1.60%)
Nov 16, 2012 32.36 32.59 32.20 32.53 322,861 +0.15(+0.47%)
Nov 15, 2012 32.19 32.55 32.02 32.38 264,791 +0.11(+0.35%)
Nov 14, 2012 33.15 33.16 32.19 32.27 265,406 -0.78(-2.37%)
Nov 13, 2012 33.06 33.31 32.91 33.05 185,950 -0.06(-0.17%)
Nov 12, 2012 33.35 33.46 32.95 33.11 235,236 -0.16(-0.48%)
Nov 09, 2012 32.91 33.61 32.90 33.27 246,783 +0.23(+0.70%)
Nov 08, 2012 33.54 33.54 32.83 33.03 393,088 -0.55(-1.64%)
Nov 07, 2012 34.37 34.47 33.52 33.59 388,625 -1.37(-3.91%)
Nov 06, 2012 34.46 35.14 34.35 34.95 348,825 +0.46(+1.32%)
Nov 05, 2012 33.74 34.55 33.63 34.50 247,303 +0.68(+2.01%)
Nov 02, 2012 34.65 34.65 33.65 33.82 416,181 -0.73(-2.13%)
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.