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 (%)
Jun 28, 2013 48.29 49.57 48.23 49.57 1,295,583 +0.99(+2.04%)
Jun 27, 2013 48.28 48.74 48.08 48.58 159,698 +0.69(+1.45%)
Jun 26, 2013 48.06 48.34 47.53 47.88 252,729 +0.29(+0.61%)
Jun 25, 2013 47.36 47.75 47.13 47.59 400,469 +0.55(+1.16%)
Jun 24, 2013 46.56 47.57 46.21 47.05 312,191 -0.27(-0.58%)
Jun 21, 2013 47.70 47.78 46.62 47.32 419,179 -0.12(-0.24%)
Jun 20, 2013 48.46 48.46 47.25 47.44 183,867 -1.62(-3.31%)
Jun 19, 2013 49.60 49.74 48.95 49.06 337,648 -0.67(-1.35%)
Jun 18, 2013 49.30 49.79 49.22 49.73 191,217 +0.56(+1.14%)
Jun 17, 2013 49.26 49.64 48.93 49.16 214,713 +0.17(+0.34%)
Jun 14, 2013 49.06 49.41 48.87 49.00 166,159 -0.08(-0.17%)
Jun 13, 2013 47.79 49.26 47.46 49.08 280,176 +1.51(+3.16%)
Jun 12, 2013 48.44 48.59 47.34 47.58 219,694 -0.53(-1.10%)
Jun 11, 2013 48.21 48.50 47.80 48.11 283,639 -0.60(-1.22%)
Jun 10, 2013 49.04 49.28 48.53 48.70 255,870 -0.25(-0.51%)
Jun 07, 2013 48.47 48.95 48.29 48.95 284,515 +0.85(+1.77%)
Jun 06, 2013 47.59 48.10 47.43 48.10 175,867 +0.54(+1.13%)
Jun 05, 2013 48.68 48.68 47.49 47.56 204,009 -1.36(-2.79%)
Jun 04, 2013 49.16 49.60 48.78 48.92 225,561 -0.33(-0.67%)
Jun 03, 2013 49.40 49.55 48.60 49.26 292,534 -0.17(-0.35%)
May 31, 2013 49.06 49.80 49.02 49.43 305,644 +0.13(+0.27%)
May 30, 2013 49.12 49.33 48.82 49.30 171,928 +0.34(+0.69%)
May 29, 2013 48.84 49.17 48.41 48.96 126,465 -0.22(-0.45%)
May 28, 2013 49.40 49.84 48.72 49.18 204,218 +0.30(+0.61%)
May 24, 2013 48.83 48.89 48.33 48.88 74,947 -0.16(-0.32%)
May 23, 2013 48.77 49.27 48.58 49.04 163,831 -0.12(-0.23%)
May 22, 2013 49.60 50.10 49.07 49.16 274,874 -0.40(-0.80%)
May 21, 2013 49.61 49.92 49.25 49.55 401,733 -0.05(-0.10%)
May 20, 2013 49.68 50.15 49.40 49.60 469,008 -0.10(-0.20%)
May 17, 2013 49.46 49.72 49.26 49.70 401,559 +0.39(+0.78%)
May 16, 2013 48.54 49.48 46.83 49.31 393,404 -0.10(-0.20%)
May 15, 2013 48.89 49.41 48.64 49.41 303,071 +1.28(+2.65%)
May 13, 2013 47.98 48.24 47.61 48.14 210,889 +0.16(+0.33%)
May 10, 2013 47.67 48.08 47.45 47.98 362,587 +0.27(+0.57%)
May 09, 2013 47.64 47.99 47.44 47.71 343,568 -0.06(-0.12%)
May 08, 2013 46.85 47.78 46.55 47.77 499,993 +0.91(+1.95%)
May 07, 2013 46.09 46.93 45.90 46.85 357,995 +0.92(+2.01%)
May 06, 2013 45.53 46.04 45.43 45.93 172,878 +0.15(+0.32%)
May 03, 2013 45.29 45.92 44.80 45.78 243,478 +0.98(+2.19%)
May 02, 2013 44.04 44.87 44.04 44.80 255,526 +0.72(+1.63%)
May 01, 2013 44.19 44.37 43.72 44.08 533,821 -0.24(-0.54%)
Apr 30, 2013 44.13 44.56 43.69 44.32 357,281 +0.15(+0.34%)
Apr 29, 2013 44.03 44.22 43.62 44.17 224,147 +0.29(+0.66%)
Apr 26, 2013 44.14 44.18 43.75 43.89 185,958 -0.30(-0.67%)
Apr 25, 2013 43.99 44.38 43.85 44.18 569,837 +0.22(+0.51%)
Apr 24, 2013 43.65 44.33 43.59 43.96 494,376 +0.11(+0.24%)
Apr 23, 2013 43.89 45.26 43.54 43.85 724,352 +0.76(+1.76%)
Apr 22, 2013 43.55 43.55 42.58 43.10 543,594 -0.58(-1.32%)
Apr 19, 2013 43.34 44.08 42.95 43.67 269,265 +0.70(+1.63%)
Apr 18, 2013 43.43 43.66 42.88 42.97 375,381 -0.35(-0.80%)
Apr 17, 2013 43.74 43.74 42.68 43.32 290,313 -0.77(-1.76%)
Apr 16, 2013 43.86 44.11 43.34 44.09 200,278 +0.84(+1.94%)
Apr 15, 2013 44.41 44.67 43.16 43.25 320,381 -1.52(-3.38%)
Apr 12, 2013 45.49 45.49 44.67 44.77 187,061 -0.94(-2.05%)
Apr 11, 2013 45.60 45.77 45.51 45.71 113,546 +0.20(+0.43%)
Apr 10, 2013 44.74 45.62 44.68 45.51 250,294 +0.86(+1.94%)
Apr 09, 2013 44.58 44.88 44.29 44.64 244,999 +0.07(+0.15%)
Apr 08, 2013 44.39 44.62 43.98 44.58 179,838 +0.26(+0.59%)
Apr 05, 2013 43.76 44.37 43.59 44.31 233,224 -0.16(-0.37%)
Apr 04, 2013 44.25 44.78 44.25 44.48 215,338 +0.23(+0.52%)
Apr 03, 2013 45.21 45.36 43.94 44.25 399,834 -0.85(-1.88%)
Apr 02, 2013 45.80 45.85 44.91 45.10 307,845 -0.54(-1.19%)
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.