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 (%)
Dec 31, 2009 30.74 30.30 30.30 30.30 198,575 -0.51(-1.67%)
Dec 30, 2009 31.14 31.21 30.72 30.81 119,974 -0.40(-1.27%)
Dec 29, 2009 31.69 31.76 31.12 31.21 74,291 -0.34(-1.07%)
Dec 28, 2009 31.96 32.06 31.39 31.55 207,546 -0.33(-1.02%)
Dec 24, 2009 31.32 31.89 31.25 31.87 101,418 +0.69(+2.22%)
Dec 23, 2009 30.98 31.48 30.87 31.18 277,818 +0.29(+0.93%)
Dec 22, 2009 30.63 30.92 30.41 30.89 226,643 +0.42(+1.36%)
Dec 21, 2009 30.29 30.68 30.29 30.48 178,448 +0.38(+1.25%)
Dec 18, 2009 30.30 30.46 30.04 30.10 603,759 -0.13(-0.43%)
Dec 17, 2009 30.18 30.49 30.01 30.23 329,772 -0.35(-1.13%)
Dec 16, 2009 30.49 30.68 30.41 30.58 275,552 +0.15(+0.49%)
Dec 15, 2009 30.04 30.56 29.78 30.43 390,835 +0.36(+1.18%)
Dec 14, 2009 30.02 30.14 29.85 30.07 286,821 +0.41(+1.37%)
Dec 11, 2009 29.17 30.02 29.07 29.67 397,335 +0.77(+2.67%)
Dec 10, 2009 28.95 29.51 28.70 28.89 352,358 +0.06(+0.21%)
Dec 09, 2009 28.84 28.96 28.23 28.84 242,216 -0.04(-0.14%)
Dec 08, 2009 28.79 29.38 28.33 28.88 334,743 -0.10(-0.34%)
Dec 07, 2009 28.31 29.30 28.31 28.97 254,197 +0.30(+1.04%)
Dec 04, 2009 27.96 28.76 27.96 28.68 394,623 +0.84(+3.02%)
Dec 03, 2009 28.28 28.57 27.75 27.84 172,125 -0.38(-1.33%)
Dec 02, 2009 27.92 28.47 27.92 28.21 247,330 +0.18(+0.64%)
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.