Crane Company (NY: CR )

90.89 USD -0.96 (-1.05%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.60 18.64 17.41 17.42 0 -1.14(-6.14%)
Jan 29, 2009 18.88 19.22 18.40 18.56 508,607 -0.47(-2.47%)
Jan 28, 2009 18.99 19.40 18.77 19.03 872,734 +0.31(+1.66%)
Jan 27, 2009 18.42 19.74 17.51 18.72 1,289,165 +2.29(+13.94%)
Jan 26, 2009 16.41 17.10 16.11 16.43 403,037 +0.03(+0.18%)
Jan 23, 2009 16.23 16.72 16.07 16.40 450,017 -0.20(-1.20%)
Jan 22, 2009 16.74 17.02 16.04 16.60 388,684 -0.34(-2.01%)
Jan 21, 2009 16.30 17.00 16.01 16.94 398,801 +0.72(+4.44%)
Jan 20, 2009 17.71 17.71 16.16 16.22 478,502 -1.34(-7.63%)
Jan 16, 2009 17.56 17.67 16.79 17.56 430,815 +0.28(+1.62%)
Jan 15, 2009 16.94 17.37 16.20 17.28 379,550 +0.37(+2.19%)
Jan 14, 2009 17.29 17.30 16.50 16.91 414,556 -0.35(-2.03%)
Jan 13, 2009 17.24 17.87 17.24 17.26 660,513 -0.43(-2.43%)
Jan 12, 2009 18.46 18.48 17.50 17.69 342,571 -0.63(-3.44%)
Jan 09, 2009 19.18 19.18 17.88 18.32 496,389 -0.94(-4.88%)
Jan 08, 2009 18.15 19.32 18.00 19.26 414,586 +1.09(+6.00%)
Jan 07, 2009 19.15 19.22 18.09 18.17 402,675 -0.97(-5.07%)
Jan 06, 2009 18.47 19.36 18.16 19.14 531,945 +1.01(+5.57%)
Jan 05, 2009 18.02 18.44 17.67 18.13 473,409 +0.06(+0.33%)
Jan 02, 2009 17.25 18.14 16.94 18.07 0 +0.83(+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.