Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 29.52 30.41 29.52 30.20 530,401 +0.69(+2.35%)
Jan 28, 2010 30.49 30.66 29.51 29.51 317,646 -0.93(-3.06%)
Jan 27, 2010 30.09 30.57 29.57 30.44 360,969 +0.31(+1.02%)
Jan 26, 2010 31.48 31.48 29.05 30.13 1,270,864 -1.47(-4.66%)
Jan 25, 2010 31.54 31.79 30.81 31.61 272,414 +0.36(+1.14%)
Jan 22, 2010 32.00 32.24 31.14 31.25 197,791 -0.86(-2.68%)
Jan 21, 2010 32.85 33.04 31.81 32.11 218,911 -0.79(-2.41%)
Jan 20, 2010 32.73 33.02 32.37 32.90 186,414 -0.09(-0.27%)
Jan 19, 2010 32.45 33.08 32.16 32.99 112,285 +0.61(+1.89%)
Jan 15, 2010 32.80 32.38 32.38 32.38 181,796 -0.59(-1.80%)
Jan 14, 2010 32.43 33.09 32.14 32.97 205,788 +0.23(+0.70%)
Jan 13, 2010 32.54 32.85 32.25 32.74 114,828 +0.26(+0.79%)
Jan 12, 2010 33.32 33.32 32.36 32.49 269,534 -1.19(-3.53%)
Jan 11, 2010 33.64 33.96 33.11 33.67 291,769 +0.29(+0.86%)
Jan 08, 2010 32.58 33.49 32.51 33.39 399,894 +0.72(+2.21%)
Jan 07, 2010 32.51 32.93 32.50 32.67 406,172 -0.01(-0.03%)
Jan 06, 2010 32.11 33.01 32.11 32.68 371,895 +0.75(+2.36%)
Jan 05, 2010 30.97 31.98 30.74 31.92 285,511 +0.97(+3.13%)
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.