Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.25 17.73 17.19 17.64 601,379 +0.49(+2.88%)
May 28, 2009 17.44 17.50 16.74 17.14 462,319 -0.24(-1.38%)
May 27, 2009 18.14 18.24 17.31 17.38 515,646 -0.79(-4.36%)
May 26, 2009 16.63 18.22 16.63 18.18 696,814 +1.31(+7.76%)
May 22, 2009 16.98 17.12 16.57 16.87 266,786 +0.04(+0.22%)
May 21, 2009 17.37 17.50 16.55 16.83 422,345 -0.82(-4.62%)
May 20, 2009 17.67 18.12 17.39 17.64 489,249 +0.03(+0.17%)
May 19, 2009 17.43 17.79 17.25 17.62 295,126 +0.15(+0.86%)
May 18, 2009 16.93 17.48 16.93 17.47 275,979 +0.64(+3.78%)
May 15, 2009 16.71 17.20 16.34 16.83 380,049 +0.12(+0.72%)
May 14, 2009 16.64 16.90 16.46 16.71 613,069 +0.08(+0.49%)
May 13, 2009 17.16 17.16 16.42 16.63 553,860 -0.77(-4.43%)
May 12, 2009 17.43 17.76 17.03 17.40 456,228 -0.16(-0.94%)
May 11, 2009 18.27 18.27 17.52 17.56 629,411 -1.05(-5.63%)
May 08, 2009 17.65 18.61 17.50 18.61 650,146 +1.11(+6.32%)
May 07, 2009 18.04 18.22 17.32 17.50 538,765 -0.40(-2.26%)
May 06, 2009 17.93 17.95 17.41 17.91 436,846 +0.19(+1.06%)
May 05, 2009 18.14 18.14 17.47 17.72 390,274 -0.42(-2.31%)
May 04, 2009 17.74 18.15 17.72 18.14 824,013 +0.86(+4.98%)
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.