Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 22.80 23.42 22.44 22.85 616,275 +0.41(+1.81%)
Apr 29, 2009 22.16 22.86 21.96 22.44 437,284 +0.52(+2.39%)
Apr 28, 2009 21.42 22.08 21.09 21.92 458,001 +0.15(+0.68%)
Apr 27, 2009 21.68 22.07 21.37 21.77 425,495 -0.36(-1.61%)
Apr 24, 2009 21.48 22.43 21.41 22.13 311,596 +0.81(+3.81%)
Apr 23, 2009 21.37 21.80 20.80 21.32 368,236 -0.11(-0.51%)
Apr 22, 2009 20.91 22.39 20.78 21.42 739,351 +0.30(+1.41%)
Apr 21, 2009 18.67 21.30 18.67 21.13 881,687 +2.45(+13.14%)
Apr 20, 2009 19.81 19.83 18.46 18.67 381,150 -1.45(-7.23%)
Apr 17, 2009 19.98 20.39 19.75 20.13 253,452 +0.24(+1.19%)
Apr 16, 2009 19.44 20.04 19.09 19.89 315,172 +0.54(+2.81%)
Apr 15, 2009 18.81 19.40 18.61 19.35 292,004 +0.44(+2.30%)
Apr 14, 2009 19.24 19.38 18.82 18.91 353,056 -0.54(-2.80%)
Apr 13, 2009 19.35 19.65 18.71 19.45 604,457 -0.17(-0.86%)
Apr 09, 2009 18.39 19.65 18.39 19.62 521,674 +1.70(+9.50%)
Apr 08, 2009 17.65 18.07 17.42 17.92 507,707 +0.27(+1.51%)
Apr 07, 2009 18.00 18.32 17.40 17.65 716,074 -0.60(-3.31%)
Apr 06, 2009 18.20 18.42 17.87 18.26 472,136 -0.29(-1.55%)
Apr 03, 2009 18.28 18.72 18.13 18.54 349,401 +0.29(+1.57%)
Apr 02, 2009 17.43 18.59 17.32 18.26 364,361 +1.39(+8.21%)
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.