Crane Company (NY: CR )

100.09 USD -4.79 (-4.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 37.52 37.97 35.94 35.94 369,397 -1.34(-3.59%)
Apr 29, 2010 37.01 37.40 36.86 37.28 168,222 +0.69(+1.89%)
Apr 28, 2010 36.45 36.81 36.31 36.59 226,572 +0.46(+1.27%)
Apr 27, 2010 37.85 38.25 35.96 36.13 553,533 -1.87(-4.92%)
Apr 26, 2010 38.39 38.96 37.90 38.00 257,505 -0.59(-1.53%)
Apr 23, 2010 38.02 38.65 37.80 38.59 240,643 +0.60(+1.58%)
Apr 22, 2010 37.15 38.02 36.50 37.99 685,110 -0.02(-0.05%)
Apr 21, 2010 37.86 38.59 37.85 38.01 361,312 +0.09(+0.24%)
Apr 20, 2010 37.44 39.13 36.91 37.92 863,430 +1.66(+4.58%)
Apr 19, 2010 36.23 36.51 35.51 36.26 532,603 -0.18(-0.49%)
Apr 16, 2010 37.10 37.33 36.07 36.44 356,101 -0.89(-2.38%)
Apr 15, 2010 37.30 37.70 36.67 37.33 408,853 -0.20(-0.53%)
Apr 14, 2010 37.20 37.61 37.10 37.53 424,064 +0.43(+1.16%)
Apr 13, 2010 36.96 37.17 36.79 37.10 280,118 -0.02(-0.05%)
Apr 12, 2010 36.76 37.15 36.71 37.12 308,606 +0.41(+1.12%)
Apr 09, 2010 36.11 36.71 36.11 36.71 136,138 +0.54(+1.49%)
Apr 08, 2010 35.53 36.33 35.08 36.17 265,107 +0.37(+1.03%)
Apr 07, 2010 36.21 36.37 35.70 35.80 346,060 -0.36(-1.00%)
Apr 06, 2010 36.29 36.50 36.13 36.16 195,132 -0.61(-1.66%)
Apr 05, 2010 36.06 36.81 35.91 36.77 208,543 +0.73(+2.03%)
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.