Crane Company (NY: CR )

94.12 USD -1.17 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 26.00 26.10 25.11 25.81 313,519 -0.20(-0.77%)
Sep 29, 2009 25.54 26.23 25.32 26.01 233,257 +0.36(+1.40%)
Sep 28, 2009 25.27 25.75 24.96 25.65 287,120 +0.43(+1.71%)
Sep 25, 2009 26.06 26.07 25.11 25.22 213,185 -0.95(-3.63%)
Sep 24, 2009 26.37 26.52 25.95 26.17 442,985 -0.16(-0.61%)
Sep 23, 2009 26.38 26.65 26.11 26.33 269,195 +0.04(+0.15%)
Sep 22, 2009 25.87 26.40 25.78 26.29 268,615 +0.59(+2.30%)
Sep 21, 2009 25.69 26.00 25.55 25.70 209,341 -0.47(-1.80%)
Sep 18, 2009 26.35 26.41 25.87 26.17 500,362 -0.20(-0.76%)
Sep 17, 2009 26.78 26.80 26.18 26.37 571,978 +0.17(+0.65%)
Sep 16, 2009 25.92 26.66 25.78 26.20 272,947 +0.29(+1.12%)
Sep 15, 2009 25.60 26.16 25.50 25.91 208,327 +0.35(+1.37%)
Sep 14, 2009 25.43 25.80 25.16 25.56 187,855 -0.07(-0.27%)
Sep 11, 2009 25.15 26.08 25.03 25.63 397,830 +1.45(+6.00%)
Sep 10, 2009 23.71 24.20 23.52 24.18 431,516 +0.42(+1.77%)
Sep 09, 2009 23.38 23.83 23.32 23.76 502,406 +0.44(+1.89%)
Sep 08, 2009 23.93 24.08 23.28 23.32 505,981 -0.33(-1.40%)
Sep 04, 2009 23.09 23.71 22.95 23.65 268,489 +0.48(+2.07%)
Sep 03, 2009 23.40 23.40 22.96 23.17 215,239 +0.02(+0.09%)
Sep 02, 2009 23.59 23.81 23.07 23.15 391,126 -0.45(-1.91%)
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.