Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.67 16.87 16.46 16.69 600,988 +0.02(+0.14%)
Jun 29, 2009 16.52 16.79 16.33 16.67 669,921 +0.21(+1.27%)
Jun 26, 2009 16.01 16.55 15.95 16.46 1,408,219 +0.39(+2.42%)
Jun 25, 2009 16.03 16.14 15.92 16.07 435,227 +0.21(+1.32%)
Jun 24, 2009 15.78 16.16 15.71 15.86 420,260 +0.22(+1.39%)
Jun 23, 2009 15.76 15.86 15.47 15.64 540,652 -0.07(-0.48%)
Jun 22, 2009 16.30 16.30 15.64 15.72 503,443 -0.70(-4.24%)
Jun 19, 2009 16.93 16.99 16.29 16.41 659,130 -0.37(-2.23%)
Jun 18, 2009 16.86 16.87 16.51 16.78 372,991 -0.04(-0.27%)
Jun 17, 2009 17.11 17.18 16.70 16.83 607,095 -0.34(-2.00%)
Jun 16, 2009 17.62 17.86 17.12 17.17 457,353 -0.29(-1.67%)
Jun 15, 2009 17.70 17.76 17.16 17.47 339,872 -0.53(-2.95%)
Jun 12, 2009 18.39 18.39 17.82 18.00 488,685 -0.46(-2.47%)
Jun 11, 2009 18.65 18.95 18.37 18.45 401,616 -0.07(-0.40%)
Jun 10, 2009 18.83 18.90 18.21 18.53 332,055 -0.24(-1.28%)
Jun 09, 2009 18.67 19.07 18.45 18.77 407,126 +0.14(+0.76%)
Jun 08, 2009 18.36 18.74 18.18 18.62 278,292 -0.21(-1.11%)
Jun 05, 2009 18.87 19.17 18.66 18.83 531,871 +0.03(+0.16%)
Jun 04, 2009 18.46 18.82 18.21 18.80 482,122 +0.47(+2.57%)
Jun 03, 2009 18.73 18.73 18.06 18.33 416,264 -0.28(-1.49%)
Jun 02, 2009 18.65 19.07 18.45 18.61 573,067 -0.10(-0.52%)
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.