Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 25.73 25.83 24.85 25.54 316,824 -0.20(-0.77%)
Sep 29, 2009 25.27 25.96 25.06 25.74 235,716 +0.36(+1.40%)
Sep 28, 2009 25.01 25.48 24.70 25.38 290,147 +0.43(+1.70%)
Sep 25, 2009 25.79 25.80 24.85 24.96 215,432 -0.94(-3.63%)
Sep 24, 2009 26.09 26.24 25.68 25.90 447,655 -0.16(-0.61%)
Sep 23, 2009 26.10 26.37 25.84 26.06 272,033 +0.04(+0.15%)
Sep 22, 2009 25.60 26.12 25.51 26.02 271,447 +0.58(+2.30%)
Sep 21, 2009 25.42 25.73 25.28 25.43 211,548 -0.46(-1.80%)
Sep 18, 2009 26.08 26.13 25.60 25.90 505,637 -0.20(-0.76%)
Sep 17, 2009 26.50 26.52 25.91 26.09 578,008 +0.17(+0.65%)
Sep 16, 2009 25.65 26.38 25.51 25.93 275,824 +0.29(+1.12%)
Sep 15, 2009 25.33 25.89 25.23 25.64 210,523 +0.35(+1.37%)
Sep 14, 2009 25.16 25.53 24.90 25.29 189,835 -0.07(-0.27%)
Sep 11, 2009 24.89 25.81 24.77 25.36 402,024 +1.43(+6.00%)
Sep 10, 2009 23.46 23.95 23.27 23.93 436,065 +0.42(+1.77%)
Sep 09, 2009 23.14 23.58 23.08 23.51 507,703 +0.44(+1.89%)
Sep 08, 2009 23.68 23.83 23.04 23.08 511,315 -0.33(-1.40%)
Sep 04, 2009 22.85 23.46 22.71 23.40 271,319 +0.47(+2.07%)
Sep 03, 2009 23.16 23.16 22.72 22.93 217,508 +0.02(+0.09%)
Sep 02, 2009 23.34 23.56 22.83 22.91 395,249 -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.