Crane Company (NY: CR )

155.92 +1.30 (+0.84%)
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.77 16.35 14.67 16.20 1,130,104 +1.50(+10.24%)
Oct 30, 2008 14.56 15.26 14.36 14.70 1,172,070 +0.47(+3.27%)
Oct 29, 2008 13.90 14.74 13.90 14.23 1,581,448 +0.54(+3.98%)
Oct 28, 2008 14.11 14.25 10.90 13.69 1,947,108 -2.01(-12.80%)
Oct 27, 2008 16.16 16.53 15.69 15.69 517,227 -0.92(-5.54%)
Oct 24, 2008 16.35 17.15 16.02 16.61 449,303 -0.97(-5.52%)
Oct 23, 2008 17.90 18.36 16.86 17.58 376,993 -0.15(-0.84%)
Oct 22, 2008 18.55 18.70 17.16 17.73 370,463 -1.29(-6.76%)
Oct 21, 2008 19.38 19.73 19.02 19.02 279,348 -0.61(-3.12%)
Oct 20, 2008 19.01 19.85 18.95 19.63 563,895 +1.00(+5.36%)
Oct 17, 2008 19.25 19.71 18.49 18.63 654,243 -1.16(-5.85%)
Oct 16, 2008 19.44 19.99 18.01 19.79 952,437 +0.35(+1.78%)
Oct 15, 2008 21.05 21.31 19.45 19.45 515,531 -1.96(-9.15%)
Oct 14, 2008 23.65 28.65 20.74 21.40 903,175 -1.22(-5.38%)
Oct 13, 2008 21.01 22.62 21.00 22.62 445,622 +2.39(+11.84%)
Oct 10, 2008 19.84 21.10 18.33 20.23 572,518 -0.47(-2.25%)
Oct 09, 2008 22.27 22.89 20.45 20.69 318,081 -1.26(-5.73%)
Oct 08, 2008 22.53 23.28 21.55 21.95 724,949 -1.14(-4.93%)
Oct 07, 2008 25.23 25.55 22.91 23.09 311,763 -1.81(-7.27%)
Oct 06, 2008 25.30 25.53 23.15 24.90 362,836 -0.91(-3.53%)
Oct 03, 2008 26.95 27.25 25.65 25.81 0 -0.70(-2.65%)
Oct 02, 2008 28.34 28.57 26.48 26.51 269,478 -2.06(-7.20%)
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.