Crane Holdings CO (NY: CR )

101.16 -1.10 (-1.08%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 41.16 41.50 40.91 41.18 507,624 -0.11(-0.26%)
Jan 30, 2013 41.21 41.73 40.95 41.29 757,035 +0.15(+0.36%)
Jan 29, 2013 40.13 42.25 39.97 41.14 1,213,515 +1.34(+3.38%)
Jan 28, 2013 40.10 40.12 39.70 39.79 458,223 -0.17(-0.43%)
Jan 25, 2013 40.26 40.33 39.71 39.97 417,769 -0.18(-0.45%)
Jan 24, 2013 39.86 40.21 39.66 40.15 468,773 +0.38(+0.95%)
Jan 23, 2013 39.84 40.10 39.56 39.77 320,754 -0.20(-0.49%)
Jan 22, 2013 39.46 39.99 39.32 39.97 260,391 +0.47(+1.18%)
Jan 18, 2013 39.72 39.72 39.28 39.50 333,808 -0.16(-0.39%)
Jan 17, 2013 39.05 39.71 39.05 39.66 281,065 +0.74(+1.89%)
Jan 16, 2013 39.09 39.13 38.66 38.92 237,559 -0.27(-0.69%)
Jan 15, 2013 38.94 39.28 38.94 39.19 176,663 -0.01(-0.02%)
Jan 14, 2013 39.10 39.34 39.05 39.20 492,840 +0.05(+0.13%)
Jan 11, 2013 38.69 39.19 38.62 39.15 487,642 +0.43(+1.10%)
Jan 10, 2013 38.82 38.84 38.45 38.72 387,310 +0.10(+0.25%)
Jan 09, 2013 38.57 38.76 38.53 38.62 433,364 +0.18(+0.47%)
Jan 08, 2013 38.69 39.00 38.23 38.44 308,853 -0.38(-0.97%)
Jan 07, 2013 38.50 38.92 38.50 38.82 398,343 +0.08(+0.21%)
Jan 04, 2013 38.71 38.93 38.61 38.74 291,805 +0.13(+0.34%)
Jan 03, 2013 38.69 39.12 38.52 38.61 204,972 -0.09(-0.23%)
Jan 02, 2013 38.84 38.85 38.36 38.70 324,325 +0.81(+2.14%)
Dec 31, 2012 37.19 38.06 37.02 37.89 350,673 +0.65(+1.74%)
Dec 28, 2012 37.44 37.57 37.24 37.24 250,587 -0.47(-1.24%)
Dec 27, 2012 37.39 37.85 37.20 37.71 398,328 +0.27(+0.72%)
Dec 26, 2012 37.58 37.62 37.17 37.44 337,469 -0.11(-0.28%)
Dec 24, 2012 37.65 37.78 37.47 37.54 220,461 -0.34(-0.89%)
Dec 21, 2012 36.29 38.28 36.17 37.88 1,381,216 +1.06(+2.87%)
Dec 20, 2012 36.69 36.94 36.56 36.82 149,803 +0.22(+0.60%)
Dec 19, 2012 36.78 36.89 36.60 36.60 359,521 -0.07(-0.20%)
Dec 18, 2012 36.49 36.81 36.35 36.67 419,540 +0.32(+0.88%)
Dec 17, 2012 36.17 36.64 36.06 36.35 393,582 +0.24(+0.66%)
Dec 14, 2012 35.88 36.35 35.77 36.12 307,901 +0.26(+0.73%)
Dec 13, 2012 36.00 36.22 35.61 35.86 320,282 -0.19(-0.52%)
Dec 12, 2012 36.06 36.51 35.71 36.04 452,023 +0.21(+0.59%)
Dec 11, 2012 35.81 36.10 35.70 35.83 325,485 +0.15(+0.41%)
Dec 10, 2012 34.95 35.80 34.94 35.68 299,496 +0.66(+1.89%)
Dec 07, 2012 34.99 35.04 34.67 35.02 107,154 +0.17(+0.49%)
Dec 06, 2012 34.73 34.87 34.54 34.85 217,615 +0.04(+0.12%)
Dec 05, 2012 34.39 35.00 34.23 34.81 238,230 +0.48(+1.41%)
Dec 04, 2012 34.53 34.71 34.06 34.32 412,940 -0.43(-1.25%)
Nov 30, 2012 34.43 34.85 34.43 34.76 357,563 +0.13(+0.38%)
Nov 29, 2012 34.65 34.82 34.41 34.63 119,458 +0.20(+0.59%)
Nov 28, 2012 33.94 34.52 33.76 34.42 136,814 +0.19(+0.55%)
Nov 27, 2012 34.31 34.60 34.10 34.23 144,214 -0.15(-0.45%)
Nov 26, 2012 34.04 34.47 34.03 34.39 203,432 +0.24(+0.69%)
Nov 23, 2012 33.88 34.17 33.86 34.15 64,201 +0.46(+1.38%)
Nov 21, 2012 33.70 33.81 33.56 33.69 253,255 +0.06(+0.17%)
Nov 20, 2012 33.61 33.70 33.43 33.63 206,866 -0.02(-0.07%)
Nov 19, 2012 33.53 33.67 33.37 33.66 159,920 +0.53(+1.60%)
Nov 16, 2012 32.96 33.18 32.79 33.13 317,045 +0.15(+0.47%)
Nov 15, 2012 32.79 33.15 32.61 32.97 260,021 +0.11(+0.35%)
Nov 14, 2012 33.76 33.77 32.78 32.86 260,624 -0.80(-2.37%)
Nov 13, 2012 33.66 33.92 33.52 33.66 182,600 -0.06(-0.17%)
Nov 12, 2012 33.97 34.07 33.56 33.71 230,998 -0.16(-0.48%)
Nov 09, 2012 33.51 34.23 33.50 33.88 242,338 +0.24(+0.70%)
Nov 08, 2012 34.15 34.15 33.43 33.64 386,006 -0.56(-1.64%)
Nov 07, 2012 35.00 35.10 34.14 34.20 381,624 -1.39(-3.91%)
Nov 06, 2012 35.10 35.79 34.98 35.59 342,541 +0.46(+1.32%)
Nov 05, 2012 34.36 35.19 34.25 35.13 242,848 +0.69(+2.01%)
Nov 02, 2012 35.28 35.28 34.27 34.44 408,684 -0.75(-2.13%)
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.