Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.41 18.45 17.23 17.24 0 -1.13(-6.14%)
Jan 29, 2009 18.68 19.02 18.21 18.37 513,978 -0.47(-2.47%)
Jan 28, 2009 18.79 19.20 18.57 18.83 881,951 +0.31(+1.66%)
Jan 27, 2009 18.23 19.53 17.33 18.52 1,302,780 +2.27(+13.94%)
Jan 26, 2009 16.24 16.92 15.94 16.26 407,293 +0.03(+0.18%)
Jan 23, 2009 16.06 16.55 15.90 16.23 454,770 -0.20(-1.20%)
Jan 22, 2009 16.57 16.84 15.87 16.43 392,789 -0.34(-2.01%)
Jan 21, 2009 16.13 16.82 15.84 16.76 403,013 +0.71(+4.44%)
Jan 20, 2009 17.52 17.52 15.99 16.05 483,555 -1.33(-7.63%)
Jan 16, 2009 17.38 17.49 16.61 17.38 435,365 +0.28(+1.62%)
Jan 15, 2009 16.76 17.19 16.03 17.10 383,558 +0.37(+2.19%)
Jan 14, 2009 17.11 17.12 16.33 16.73 418,934 -0.35(-2.03%)
Jan 13, 2009 17.06 17.68 17.06 17.08 667,489 -0.43(-2.43%)
Jan 12, 2009 18.27 18.29 17.32 17.51 346,189 -0.62(-3.44%)
Jan 09, 2009 18.98 18.98 17.69 18.13 501,631 -0.93(-4.88%)
Jan 08, 2009 17.96 19.12 17.81 19.06 418,964 +1.08(+6.00%)
Jan 07, 2009 18.95 19.02 17.90 17.98 406,927 -0.96(-5.07%)
Jan 06, 2009 18.28 19.16 17.97 18.94 537,563 +1.00(+5.57%)
Jan 05, 2009 17.83 18.25 17.49 17.94 478,409 +0.06(+0.33%)
Jan 02, 2009 17.07 17.95 16.76 17.88 0 +0.82(+4.81%)
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.