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 (%)
May 30, 2008 33.74 34.73 33.74 34.72 798,394 +0.87(+2.56%)
May 29, 2008 32.58 33.99 32.12 33.86 1,023,259 +1.73(+5.40%)
May 28, 2008 32.03 32.20 31.94 32.12 475,674 -0.04(-0.12%)
May 27, 2008 32.15 32.25 31.83 32.16 316,703 +0.12(+0.38%)
May 26, 2008 32.01 32.21 31.94 32.04 0 +0.00(+0.00%)
May 23, 2008 32.01 32.21 31.94 32.04 367,930 -0.20(-0.61%)
May 22, 2008 31.99 32.58 31.98 32.24 355,418 +0.20(+0.62%)
May 21, 2008 32.53 32.71 32.01 32.04 315,868 -0.33(-1.03%)
May 20, 2008 32.54 32.59 32.24 32.37 488,800 -0.34(-1.05%)
May 19, 2008 32.31 33.09 32.12 32.72 482,587 +0.54(+1.68%)
May 16, 2008 31.39 32.21 31.26 32.18 549,104 +1.01(+3.25%)
May 15, 2008 30.94 31.21 30.73 31.16 277,717 +0.17(+0.56%)
May 14, 2008 31.06 31.32 30.81 30.99 1,174,916 +0.14(+0.44%)
May 13, 2008 30.95 31.07 30.63 30.85 571,111 -0.03(-0.10%)
May 12, 2008 30.83 30.92 30.66 30.88 674,668 +0.15(+0.50%)
May 09, 2008 30.23 30.82 30.09 30.73 164,883 +0.18(+0.60%)
May 08, 2008 30.75 30.81 30.37 30.55 398,685 -0.21(-0.67%)
May 07, 2008 31.45 31.59 30.71 30.75 227,126 -0.71(-2.27%)
May 06, 2008 31.58 31.58 31.15 31.47 336,591 +0.02(+0.05%)
May 05, 2008 31.10 31.55 30.93 31.45 354,313 +0.21(+0.68%)
May 02, 2008 31.77 31.90 30.97 31.24 354,710 -0.46(-1.44%)
May 01, 2008 31.25 31.70 30.84 31.70 375,587 +0.56(+1.78%)
Apr 30, 2008 31.39 31.79 31.13 31.14 438,722 -0.24(-0.75%)
Apr 29, 2008 31.51 31.61 31.21 31.38 411,657 -0.23(-0.72%)
Apr 28, 2008 31.61 31.74 31.24 31.61 322,748 +0.05(+0.17%)
Apr 25, 2008 31.58 31.63 31.08 31.55 293,376 +0.06(+0.19%)
Apr 24, 2008 31.42 31.70 30.78 31.49 607,307 -0.13(-0.41%)
Apr 23, 2008 30.79 31.73 30.79 31.62 688,471 +0.85(+2.77%)
Apr 22, 2008 33.01 33.05 30.62 30.77 1,010,467 -2.31(-6.99%)
Apr 21, 2008 32.60 33.29 32.28 33.08 613,716 +0.48(+1.47%)
Apr 18, 2008 32.56 32.69 32.41 32.60 404,722 +0.62(+1.93%)
Apr 17, 2008 31.89 32.07 31.76 31.99 279,212 -0.10(-0.31%)
Apr 16, 2008 31.30 32.13 31.19 32.08 403,288 +0.98(+3.15%)
Apr 15, 2008 30.97 31.35 30.86 31.10 531,827 +0.18(+0.59%)
Apr 14, 2008 30.98 31.17 30.84 30.92 557,799 +0.00(+0.00%)
Apr 11, 2008 31.19 31.25 30.82 30.92 396,232 -0.51(-1.62%)
Apr 10, 2008 31.53 31.69 31.10 31.43 1,099,827 -0.02(-0.07%)
Apr 09, 2008 32.02 32.27 31.35 31.45 439,221 -0.59(-1.83%)
Apr 08, 2008 32.05 32.14 31.83 32.04 217,835 -0.24(-0.73%)
Apr 07, 2008 32.40 32.47 32.05 32.27 302,630 +0.00(+0.00%)
Apr 04, 2008 31.70 32.39 31.66 32.27 322,612 +0.45(+1.41%)
Apr 03, 2008 31.83 32.03 31.56 31.83 340,525 -0.07(-0.21%)
Apr 02, 2008 31.83 31.97 31.50 31.89 371,648 +0.24(+0.74%)
Apr 01, 2008 31.20 31.66 30.87 31.66 609,769 +0.97(+3.15%)
Mar 31, 2008 30.66 30.90 30.30 30.69 478,791 +0.13(+0.42%)
Mar 28, 2008 31.18 31.31 30.52 30.56 260,167 -0.48(-1.54%)
Mar 27, 2008 31.39 31.43 30.85 31.04 237,423 -0.33(-1.07%)
Mar 26, 2008 31.01 31.41 30.74 31.38 375,583 +0.32(+1.03%)
Mar 25, 2008 30.64 31.23 30.39 31.06 587,381 +0.52(+1.69%)
Mar 24, 2008 30.05 30.75 30.05 30.54 600,778 +0.49(+1.65%)
Mar 21, 2008 30.37 30.46 29.92 30.05 580,612 +0.00(+0.00%)
Mar 20, 2008 30.37 30.46 29.92 30.05 580,612 -0.34(-1.13%)
Mar 19, 2008 31.26 31.36 30.34 30.39 418,844 -0.68(-2.20%)
Mar 18, 2008 30.05 31.07 29.91 31.07 523,784 +1.49(+5.04%)
Mar 17, 2008 29.26 29.85 29.14 29.58 438,169 -0.44(-1.47%)
Mar 14, 2008 31.12 31.26 29.67 30.02 356,793 -1.03(-3.31%)
Mar 13, 2008 30.11 31.05 29.82 31.05 501,272 +0.62(+2.05%)
Mar 12, 2008 30.50 30.78 30.33 30.43 599,738 +0.04(+0.13%)
Mar 11, 2008 30.83 30.84 29.87 30.39 739,733 +0.45(+1.50%)
Mar 10, 2008 30.74 30.79 29.89 29.94 379,010 -0.81(-2.65%)
Mar 07, 2008 31.00 31.09 30.71 30.75 565,558 -0.59(-1.87%)
Mar 06, 2008 31.51 31.74 31.26 31.34 600,790 -0.41(-1.29%)
Mar 05, 2008 31.64 31.89 31.50 31.75 612,145 +0.05(+0.14%)
Mar 04, 2008 31.67 31.83 31.30 31.70 478,528 -0.15(-0.48%)
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.