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 (%)
Nov 30, 2009 27.72 27.72 27.05 27.66 340,406 -0.19(-0.68%)
Nov 27, 2009 27.53 28.27 27.51 27.85 92,691 -0.80(-2.80%)
Nov 25, 2009 28.61 28.79 28.24 28.65 144,288 -0.02(-0.07%)
Nov 24, 2009 28.51 28.89 28.02 28.67 282,618 +0.25(+0.87%)
Nov 23, 2009 28.23 28.94 28.23 28.42 271,934 +0.29(+1.02%)
Nov 20, 2009 28.18 28.37 27.72 28.13 263,427 -0.37(-1.28%)
Nov 19, 2009 29.00 29.26 28.15 28.50 271,857 -0.70(-2.41%)
Nov 18, 2009 29.69 29.69 29.13 29.20 162,747 -0.44(-1.47%)
Nov 17, 2009 29.33 29.70 29.06 29.64 228,250 +0.25(+0.84%)
Nov 16, 2009 28.88 29.61 28.88 29.39 424,196 +0.67(+2.34%)
Nov 13, 2009 28.57 28.83 28.23 28.72 352,461 +0.20(+0.69%)
Nov 12, 2009 29.23 29.23 28.39 28.52 439,134 -0.77(-2.63%)
Nov 11, 2009 29.83 29.83 29.09 29.29 246,443 -0.31(-1.04%)
Nov 10, 2009 29.43 29.88 29.36 29.60 314,917 +0.08(+0.27%)
Nov 09, 2009 29.08 29.55 28.93 29.52 369,028 +0.64(+2.23%)
Nov 06, 2009 29.03 29.43 28.70 28.88 281,009 -0.38(-1.29%)
Nov 05, 2009 28.12 29.35 28.06 29.25 387,408 +1.18(+4.19%)
Nov 04, 2009 28.17 28.84 27.96 28.07 459,659 +0.27(+0.96%)
Nov 03, 2009 27.56 27.85 27.23 27.81 724,250 +0.15(+0.54%)
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.