Crane Company (NY: CR )

92.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 35.54 35.62 33.92 35.54 619,963 +0.23(+0.65%)
Jul 29, 2010 35.85 36.00 34.71 35.31 458,251 -0.36(-1.01%)
Jul 28, 2010 35.64 35.80 35.21 35.67 841,804 -0.11(-0.31%)
Jul 27, 2010 35.40 36.25 35.32 35.78 1,367,046 +0.92(+2.64%)
Jul 26, 2010 34.53 34.92 34.04 34.86 444,679 +0.59(+1.72%)
Jul 23, 2010 32.57 34.34 32.45 34.27 650,740 +1.48(+4.51%)
Jul 22, 2010 32.12 33.11 32.12 32.79 321,834 +1.08(+3.41%)
Jul 21, 2010 31.51 32.22 31.42 31.71 408,860 +0.39(+1.25%)
Jul 20, 2010 30.23 31.34 30.09 31.32 273,788 +0.54(+1.75%)
Jul 19, 2010 30.10 31.02 30.05 30.78 269,953 +0.75(+2.50%)
Jul 16, 2010 30.03 30.99 29.97 30.03 226,079 -1.14(-3.66%)
Jul 15, 2010 31.43 31.43 30.69 31.17 222,811 -0.28(-0.89%)
Jul 14, 2010 31.35 31.74 31.00 31.45 241,024 -0.06(-0.19%)
Jul 13, 2010 30.87 31.68 30.76 31.51 217,746 +0.44(+1.43%)
Jul 12, 2010 30.91 31.21 30.19 31.07 274,787 -0.11(-0.37%)
Jul 09, 2010 31.18 31.44 30.89 31.18 181,123 +0.25(+0.81%)
Jul 08, 2010 31.00 31.19 30.42 30.93 3,700 +0.23(+0.75%)
Jul 07, 2010 29.09 30.75 29.00 30.70 553,670 +1.73(+5.97%)
Jul 06, 2010 29.77 30.16 28.69 28.97 1,094 -0.24(-0.82%)
Jul 02, 2010 29.21 29.47 28.86 29.21 303,527 -0.07(-0.24%)
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.