Crane Holdings CO (NY: CR )

105.72 -2.76 (-2.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 39.04 39.35 38.86 39.15 240,683 +0.21(+0.54%)
Apr 28, 2011 39.03 39.25 38.89 38.93 238,672 -0.24(-0.62%)
Apr 27, 2011 39.10 39.22 38.73 39.18 243,976 +0.07(+0.18%)
Apr 26, 2011 38.89 39.36 38.70 39.11 443,243 +0.43(+1.12%)
Apr 25, 2011 38.90 38.93 38.47 38.67 355,264 -0.44(-1.12%)
Apr 21, 2011 39.23 39.31 38.93 39.11 407,195 +0.20(+0.52%)
Apr 20, 2011 39.10 39.28 38.68 38.91 632,366 +0.64(+1.68%)
Apr 19, 2011 39.96 40.12 38.05 38.27 1,678,437 +1.34(+3.63%)
Apr 18, 2011 36.43 37.12 36.17 36.93 833,478 -0.14(-0.38%)
Apr 15, 2011 36.78 37.28 36.61 37.07 240,184 +0.43(+1.18%)
Apr 14, 2011 36.51 36.75 36.46 36.64 229,765 -0.16(-0.43%)
Apr 13, 2011 36.94 37.05 36.51 36.79 316,594 +0.12(+0.32%)
Apr 12, 2011 36.86 37.02 36.57 36.67 242,870 -0.45(-1.20%)
Apr 11, 2011 37.69 37.74 36.94 37.12 412,110 -0.50(-1.33%)
Apr 08, 2011 38.32 38.39 37.33 37.62 223,481 -0.49(-1.30%)
Apr 07, 2011 38.31 38.62 37.93 38.12 317,283 -0.24(-0.61%)
Apr 06, 2011 38.54 38.71 38.03 38.35 276,814 +0.04(+0.10%)
Apr 05, 2011 38.10 38.77 38.05 38.31 408,027 +0.05(+0.12%)
Apr 04, 2011 38.34 38.50 38.04 38.27 228,856 +0.09(+0.23%)
Apr 01, 2011 38.13 38.25 37.95 38.18 542,622 +0.20(+0.52%)
Mar 31, 2011 38.14 38.31 37.90 37.98 379,850 -0.17(-0.45%)
Mar 30, 2011 38.36 38.62 38.10 38.16 332,251 -0.01(-0.02%)
Mar 29, 2011 37.52 38.19 37.46 38.16 286,693 +0.61(+1.63%)
Mar 28, 2011 37.90 38.00 37.54 37.55 401,020 -0.20(-0.52%)
Mar 25, 2011 37.62 38.07 37.32 37.75 313,152 +0.22(+0.59%)
Mar 24, 2011 37.26 37.62 36.78 37.53 290,364 +0.51(+1.38%)
Mar 23, 2011 37.19 37.26 36.66 37.02 309,685 -0.22(-0.59%)
Mar 22, 2011 37.34 37.43 37.13 37.24 300,505 -0.10(-0.27%)
Mar 21, 2011 37.34 37.48 36.89 37.34 902,246 +0.85(+2.34%)
Mar 18, 2011 36.45 36.68 36.21 36.49 614,201 +0.42(+1.15%)
Mar 17, 2011 36.63 36.68 35.92 36.07 619,658 +0.02(+0.04%)
Mar 16, 2011 36.64 36.93 35.71 36.05 690,725 -0.71(-1.92%)
Mar 15, 2011 36.36 37.11 36.36 36.76 621,473 -0.13(-0.34%)
Mar 14, 2011 36.43 37.02 36.35 36.89 416,227 +0.07(+0.19%)
Mar 11, 2011 36.32 37.03 36.14 36.82 510,971 +0.39(+1.08%)
Mar 10, 2011 36.62 36.62 35.80 36.42 552,028 -0.73(-1.96%)
Mar 09, 2011 37.07 37.23 36.67 37.15 374,740 -0.06(-0.17%)
Mar 08, 2011 37.01 37.61 36.59 37.22 481,244 +0.38(+1.02%)
Mar 07, 2011 37.68 37.77 36.38 36.84 328,966 -0.61(-1.63%)
Mar 04, 2011 37.73 37.86 37.12 37.45 219,470 -0.38(-1.00%)
Mar 03, 2011 37.24 38.05 37.24 37.83 326,092 +0.96(+2.62%)
Mar 02, 2011 36.63 37.28 36.63 36.86 444,654 +0.20(+0.53%)
Mar 01, 2011 37.09 37.44 36.63 36.67 480,347 -0.38(-1.04%)
Feb 28, 2011 36.85 37.32 36.73 37.05 486,750 +0.42(+1.16%)
Feb 25, 2011 36.02 36.63 35.59 36.63 368,283 +0.89(+2.48%)
Feb 24, 2011 35.68 36.33 35.38 35.74 600,115 +0.07(+0.20%)
Feb 23, 2011 36.90 36.93 35.37 35.67 583,223 -1.12(-3.03%)
Feb 22, 2011 37.39 37.75 36.79 36.79 429,310 -1.30(-3.40%)
Feb 18, 2011 37.90 38.32 37.88 38.08 405,116 +0.30(+0.81%)
Feb 17, 2011 37.60 38.04 37.34 37.78 356,076 +0.04(+0.10%)
Feb 16, 2011 37.18 37.83 37.18 37.74 465,521 +0.71(+1.92%)
Feb 15, 2011 37.19 37.20 36.83 37.03 255,212 -0.31(-0.84%)
Feb 14, 2011 36.83 37.44 36.83 37.34 234,716 +0.40(+1.08%)
Feb 11, 2011 36.47 37.10 36.44 36.94 370,508 +0.36(+0.98%)
Feb 10, 2011 36.34 36.62 36.21 36.58 424,364 +0.05(+0.15%)
Feb 09, 2011 36.64 36.79 36.30 36.53 508,704 -0.30(-0.81%)
Feb 08, 2011 36.33 36.87 36.08 36.83 539,803 +0.38(+1.05%)
Feb 07, 2011 35.53 36.58 35.45 36.44 733,803 +0.93(+2.61%)
Feb 04, 2011 35.43 35.62 35.12 35.51 236,034 +0.05(+0.13%)
Feb 03, 2011 35.26 35.56 35.09 35.47 362,580 +0.12(+0.33%)
Feb 02, 2011 35.02 35.67 35.02 35.35 427,866 +0.16(+0.47%)
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.