Crane Company (NY: CR )

133.72 -1.17 (-0.87%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 19.45 19.52 18.78 19.31 419,143 -0.15(-0.77%)
Sep 29, 2009 19.10 19.62 18.94 19.46 311,840 +0.27(+1.40%)
Sep 28, 2009 18.90 19.26 18.67 19.19 383,850 +0.32(+1.70%)
Sep 25, 2009 19.49 19.50 18.78 18.86 285,006 -0.71(-3.63%)
Sep 24, 2009 19.72 19.84 19.41 19.58 592,225 -0.12(-0.61%)
Sep 23, 2009 19.73 19.93 19.53 19.69 359,886 +0.03(+0.15%)
Sep 22, 2009 19.35 19.75 19.28 19.66 359,110 +0.44(+2.30%)
Sep 21, 2009 19.22 19.45 19.11 19.22 279,867 -0.35(-1.80%)
Sep 18, 2009 19.71 19.75 19.35 19.58 668,933 -0.15(-0.76%)
Sep 17, 2009 20.03 20.05 19.58 19.72 764,676 +0.13(+0.65%)
Sep 16, 2009 19.39 19.94 19.28 19.60 364,902 +0.22(+1.12%)
Sep 15, 2009 19.15 19.57 19.07 19.38 278,512 +0.26(+1.37%)
Sep 14, 2009 19.02 19.30 18.82 19.12 251,143 -0.05(-0.27%)
Sep 11, 2009 18.81 19.51 18.72 19.17 531,858 +1.08(+6.00%)
Sep 10, 2009 17.74 18.10 17.59 18.09 576,893 +0.31(+1.77%)
Sep 09, 2009 17.49 17.82 17.44 17.77 671,665 +0.33(+1.89%)
Sep 08, 2009 17.90 18.01 17.41 17.44 676,445 -0.25(-1.40%)
Sep 04, 2009 17.27 17.74 17.17 17.69 358,942 +0.36(+2.07%)
Sep 03, 2009 17.50 17.50 17.17 17.33 287,752 +0.02(+0.09%)
Sep 02, 2009 17.65 17.81 17.26 17.32 522,895 -0.34(-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.