Crane Company (NY: CR )

153.60 -0.82 (-0.53%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 25.73 25.83 24.85 25.54 316,830 -0.20(-0.77%)
Sep 29, 2009 25.27 25.96 25.06 25.74 235,720 +0.36(+1.40%)
Sep 28, 2009 25.01 25.48 24.70 25.38 290,152 +0.43(+1.70%)
Sep 25, 2009 25.79 25.80 24.85 24.96 215,436 -0.94(-3.63%)
Sep 24, 2009 26.09 26.24 25.68 25.90 447,663 -0.16(-0.61%)
Sep 23, 2009 26.10 26.37 25.84 26.05 272,038 +0.04(+0.15%)
Sep 22, 2009 25.60 26.12 25.51 26.02 271,452 +0.58(+2.30%)
Sep 21, 2009 25.42 25.73 25.28 25.43 211,552 -0.47(-1.80%)
Sep 18, 2009 26.07 26.13 25.60 25.90 505,646 -0.20(-0.76%)
Sep 17, 2009 26.50 26.52 25.91 26.09 578,019 +0.17(+0.65%)
Sep 16, 2009 25.65 26.38 25.51 25.93 275,829 +0.29(+1.12%)
Sep 15, 2009 25.33 25.89 25.23 25.64 210,527 +0.35(+1.37%)
Sep 14, 2009 25.16 25.53 24.90 25.29 189,839 -0.07(-0.27%)
Sep 11, 2009 24.89 25.81 24.77 25.36 402,031 +1.43(+6.00%)
Sep 10, 2009 23.46 23.95 23.27 23.93 436,073 +0.42(+1.77%)
Sep 09, 2009 23.14 23.58 23.08 23.51 507,712 +0.44(+1.89%)
Sep 08, 2009 23.68 23.83 23.04 23.08 511,325 -0.33(-1.40%)
Sep 04, 2009 22.85 23.46 22.71 23.40 271,324 +0.47(+2.07%)
Sep 03, 2009 23.16 23.16 22.72 22.93 217,512 +0.02(+0.09%)
Sep 02, 2009 23.34 23.56 22.83 22.91 395,257 -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.