Crane Holdings Co. (NY: CR )

113.38 -3.56 (-3.04%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.69 23.38 22.69 23.22 690,011 +0.53(+2.35%)
Jan 28, 2010 23.44 23.57 22.68 22.68 413,233 -0.71(-3.06%)
Jan 27, 2010 23.13 23.50 22.73 23.40 469,593 +0.24(+1.02%)
Jan 26, 2010 24.20 24.20 22.33 23.16 1,653,297 -1.13(-4.67%)
Jan 25, 2010 24.24 24.44 23.68 24.30 354,390 +0.27(+1.14%)
Jan 22, 2010 24.60 24.78 23.94 24.02 257,311 -0.66(-2.68%)
Jan 21, 2010 25.25 25.40 24.45 24.68 284,786 -0.61(-2.41%)
Jan 20, 2010 25.16 25.38 24.88 25.29 242,510 -0.07(-0.27%)
Jan 19, 2010 24.94 25.43 24.72 25.36 146,074 +0.47(+1.90%)
Jan 15, 2010 25.22 24.89 24.89 24.89 236,503 -0.46(-1.80%)
Jan 14, 2010 24.93 25.44 24.71 25.35 267,714 +0.17(+0.69%)
Jan 13, 2010 25.01 25.25 24.79 25.17 149,382 +0.20(+0.79%)
Jan 12, 2010 25.61 25.61 24.87 24.97 350,643 -0.91(-3.53%)
Jan 11, 2010 25.86 26.11 25.45 25.89 379,569 +0.22(+0.86%)
Jan 08, 2010 25.04 25.74 24.99 25.66 520,231 +0.56(+2.21%)
Jan 07, 2010 24.99 25.31 24.98 25.11 528,399 -0.01(-0.03%)
Jan 06, 2010 24.68 25.38 24.68 25.12 483,807 +0.58(+2.36%)
Jan 05, 2010 23.81 24.58 23.63 24.54 371,429 +0.75(+3.13%)
Jan 04, 2010 23.48 23.83 23.48 23.79 152,918 +0.50(+2.16%)
Dec 31, 2009 23.63 23.29 23.29 23.29 258,326 -0.40(-1.67%)
Dec 30, 2009 23.94 23.99 23.61 23.69 156,075 -0.30(-1.27%)
Dec 29, 2009 24.36 24.42 23.92 23.99 96,645 -0.26(-1.07%)
Dec 28, 2009 24.57 24.65 24.13 24.25 269,996 -0.25(-1.02%)
Dec 24, 2009 24.07 24.52 24.02 24.50 131,935 +0.53(+2.22%)
Dec 23, 2009 23.82 24.20 23.73 23.97 361,414 +0.22(+0.93%)
Dec 22, 2009 23.54 23.77 23.38 23.75 294,840 +0.32(+1.36%)
Dec 21, 2009 23.28 23.58 23.28 23.43 232,143 +0.29(+1.25%)
Dec 18, 2009 23.29 23.41 23.09 23.14 785,430 -0.10(-0.43%)
Dec 17, 2009 23.20 23.44 23.07 23.24 429,001 -0.27(-1.13%)
Dec 16, 2009 23.44 23.58 23.38 23.50 358,466 +0.11(+0.49%)
Dec 15, 2009 23.09 23.49 22.89 23.39 508,438 +0.27(+1.18%)
Dec 14, 2009 23.08 23.17 22.95 23.12 373,126 +0.31(+1.37%)
Dec 11, 2009 22.42 23.08 22.35 22.80 516,894 +0.59(+2.67%)
Dec 10, 2009 22.26 22.68 22.06 22.21 458,383 +0.05(+0.21%)
Dec 09, 2009 22.17 22.26 21.70 22.17 315,099 -0.03(-0.14%)
Dec 08, 2009 22.13 22.58 21.78 22.20 435,467 -0.08(-0.34%)
Dec 07, 2009 21.76 22.52 21.76 22.27 330,685 +0.23(+1.04%)
Dec 04, 2009 21.50 22.10 21.50 22.04 513,365 +0.65(+3.02%)
Dec 03, 2009 21.74 21.96 21.33 21.40 223,918 -0.29(-1.33%)
Dec 02, 2009 21.46 21.88 21.46 21.69 321,752 +0.14(+0.64%)
Dec 01, 2009 21.37 21.68 21.25 21.55 570,729 +0.29(+1.36%)
Nov 30, 2009 21.31 21.31 20.80 21.26 442,835 -0.14(-0.68%)
Nov 27, 2009 21.16 21.73 21.15 21.41 120,582 -0.62(-2.80%)
Nov 25, 2009 21.99 22.13 21.71 22.02 187,704 -0.02(-0.07%)
Nov 24, 2009 21.91 22.21 21.54 22.04 367,658 +0.19(+0.87%)
Nov 23, 2009 21.70 22.25 21.70 21.85 353,759 +0.22(+1.02%)
Nov 20, 2009 21.66 21.81 21.31 21.63 342,692 -0.28(-1.28%)
Nov 19, 2009 22.30 22.49 21.64 21.91 353,659 -0.54(-2.41%)
Nov 18, 2009 22.82 22.82 22.39 22.45 211,718 -0.33(-1.47%)
Nov 17, 2009 22.55 22.83 22.34 22.78 296,931 +0.19(+0.84%)
Nov 16, 2009 22.20 22.76 22.20 22.59 551,837 +0.52(+2.34%)
Nov 13, 2009 21.96 22.16 21.70 22.07 458,517 +0.15(+0.69%)
Nov 12, 2009 22.47 22.47 21.82 21.92 571,270 -0.59(-2.64%)
Nov 11, 2009 22.93 22.93 22.36 22.52 320,598 -0.24(-1.04%)
Nov 10, 2009 22.62 22.97 22.57 22.75 409,676 +0.06(+0.27%)
Nov 09, 2009 22.36 22.71 22.24 22.69 480,069 +0.49(+2.23%)
Nov 06, 2009 22.32 22.62 22.06 22.20 365,565 -0.29(-1.29%)
Nov 05, 2009 21.62 22.56 21.57 22.49 503,980 +0.91(+4.19%)
Nov 04, 2009 21.66 22.17 21.50 21.58 597,970 +0.21(+0.96%)
Nov 03, 2009 21.18 21.41 20.93 21.37 942,177 +0.11(+0.54%)
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.