Crane Holdings Co. (NY: CR )

120.17 +0.46 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.66 11.30 10.54 11.27 426,463 +0.48(+4.44%)
Nov 26, 2008 9.805 10.92 9.554 10.79 620,638 +0.80(+7.99%)
Nov 25, 2008 10.26 10.35 9.569 9.995 1,250,082 -0.20(-1.94%)
Nov 24, 2008 9.174 10.57 9.166 10.19 1,021,498 +1.11(+12.23%)
Nov 21, 2008 8.656 9.128 8.268 9.082 1,240,448 +0.69(+8.25%)
Nov 20, 2008 9.052 9.470 8.367 8.390 873,736 -0.80(-8.69%)
Nov 19, 2008 10.43 10.52 9.158 9.189 840,789 -1.06(-10.39%)
Nov 18, 2008 10.28 10.60 9.813 10.25 771,470 -0.15(-1.46%)
Nov 17, 2008 10.70 10.95 10.17 10.41 908,710 -0.36(-3.32%)
Nov 14, 2008 11.65 11.65 10.69 10.76 0 -0.85(-7.33%)
Nov 13, 2008 10.77 11.62 10.03 11.62 934,134 +0.91(+8.53%)
Nov 12, 2008 11.56 11.63 10.69 10.70 552,857 -1.11(-9.40%)
Nov 11, 2008 11.95 12.04 11.65 11.81 687,692 -0.23(-1.90%)
Nov 10, 2008 12.60 12.90 11.93 12.04 709,895 -0.30(-2.40%)
Nov 07, 2008 12.03 12.41 11.94 12.34 878,192 +0.40(+3.31%)
Nov 06, 2008 12.74 12.89 11.89 11.94 912,520 -1.01(-7.81%)
Nov 05, 2008 13.06 13.27 12.83 12.95 1,075,934 -0.26(-1.96%)
Nov 04, 2008 13.31 13.55 13.11 13.21 1,016,268 +0.14(+1.11%)
Nov 03, 2008 12.55 13.16 12.36 13.07 865,974 +0.62(+4.95%)
Oct 31, 2008 11.36 12.57 11.27 12.45 1,470,179 +1.16(+10.24%)
Oct 30, 2008 11.19 11.73 11.04 11.30 1,524,773 +0.36(+3.27%)
Oct 29, 2008 10.69 11.33 10.69 10.94 2,057,343 +0.42(+3.98%)
Oct 28, 2008 10.85 10.95 8.375 10.52 2,533,039 -1.54(-12.80%)
Oct 27, 2008 12.42 12.70 12.06 12.06 672,873 -0.71(-5.54%)
Oct 24, 2008 12.57 13.18 12.32 12.77 584,510 -0.75(-5.51%)
Oct 23, 2008 13.76 14.11 12.96 13.52 490,439 -0.11(-0.84%)
Oct 22, 2008 14.26 14.38 13.19 13.63 481,944 -0.99(-6.76%)
Oct 21, 2008 14.89 15.17 14.62 14.62 363,411 -0.47(-3.12%)
Oct 20, 2008 14.61 15.26 14.57 15.09 733,584 +0.77(+5.36%)
Oct 17, 2008 14.79 15.15 14.21 14.32 851,120 -0.89(-5.85%)
Oct 16, 2008 14.94 15.37 13.84 15.21 1,239,048 +0.27(+1.78%)
Oct 15, 2008 16.18 16.38 14.95 14.95 670,667 -1.51(-9.15%)
Oct 14, 2008 18.18 22.02 15.94 16.45 1,174,962 -0.94(-5.38%)
Oct 13, 2008 16.15 17.39 16.14 17.39 579,720 +1.84(+11.84%)
Oct 10, 2008 15.25 16.22 14.09 15.55 744,802 -0.36(-2.25%)
Oct 09, 2008 17.11 17.59 15.72 15.91 413,800 -0.97(-5.73%)
Oct 08, 2008 17.32 17.90 16.57 16.87 943,104 -0.87(-4.93%)
Oct 07, 2008 19.40 19.64 17.61 17.75 405,580 -1.39(-7.27%)
Oct 06, 2008 19.45 19.63 17.79 19.14 472,022 -0.70(-3.53%)
Oct 03, 2008 20.71 20.95 19.72 19.84 0 -0.54(-2.65%)
Oct 02, 2008 21.79 21.96 20.36 20.38 350,571 -1.58(-7.20%)
Oct 01, 2008 22.48 22.54 21.75 21.96 456,360 -0.64(-2.83%)
Sep 30, 2008 22.10 22.74 21.79 22.60 896,430 +1.06(+4.91%)
Sep 29, 2008 23.36 23.36 21.41 21.54 490,151 -2.18(-9.20%)
Sep 26, 2008 24.04 24.16 23.44 23.73 0 -0.66(-2.71%)
Sep 25, 2008 24.35 24.75 24.23 24.39 310,118 +0.07(+0.28%)
Sep 24, 2008 24.90 25.31 24.18 24.32 425,433 -0.39(-1.57%)
Sep 23, 2008 24.77 25.01 24.43 24.71 417,389 -0.02(-0.06%)
Sep 22, 2008 24.84 25.67 24.71 24.72 358,618 -0.39(-1.54%)
Sep 19, 2008 25.54 25.54 24.15 25.11 0 +0.84(+3.48%)
Sep 18, 2008 24.71 24.87 23.36 24.27 722,214 -0.09(-0.37%)
Sep 17, 2008 25.22 25.35 24.26 24.36 534,698 -1.26(-4.93%)
Sep 16, 2008 25.33 25.71 24.86 25.62 393,955 +0.06(+0.24%)
Sep 15, 2008 25.90 26.25 25.45 25.56 236,331 -1.23(-4.60%)
Sep 12, 2008 26.15 26.81 25.92 26.79 312,346 +0.49(+1.85%)
Sep 11, 2008 25.75 26.30 25.44 26.30 265,032 +0.17(+0.64%)
Sep 10, 2008 25.80 26.23 25.56 26.14 313,160 +0.56(+2.20%)
Sep 09, 2008 26.75 26.96 25.54 25.57 272,398 -1.17(-4.38%)
Sep 08, 2008 26.41 27.16 26.38 26.75 440,547 +0.65(+2.51%)
Sep 05, 2008 26.13 26.17 25.65 26.09 0 -0.23(-0.87%)
Sep 04, 2008 27.00 27.03 25.92 26.32 310,959 -0.91(-3.32%)
Sep 03, 2008 27.50 27.87 27.05 27.22 314,350 -0.30(-1.11%)
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.