Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.86 14.71 13.72 14.67 327,816 +0.62(+4.44%)
Nov 26, 2008 12.76 14.21 12.43 14.04 477,075 +1.04(+7.99%)
Nov 25, 2008 13.35 13.46 12.45 13.00 960,919 -0.26(-1.94%)
Nov 24, 2008 11.93 13.75 11.92 13.26 785,210 +1.44(+12.23%)
Nov 21, 2008 11.26 11.87 10.76 11.82 953,513 +0.90(+8.25%)
Nov 20, 2008 11.78 12.32 10.89 10.91 671,627 -1.04(-8.69%)
Nov 19, 2008 13.57 13.69 11.91 11.95 646,302 -1.39(-10.39%)
Nov 18, 2008 13.38 13.79 12.77 13.34 593,017 -0.20(-1.46%)
Nov 17, 2008 13.92 14.24 13.23 13.54 698,512 -0.47(-3.32%)
Nov 14, 2008 15.15 15.15 13.91 14.00 0 -1.11(-7.33%)
Nov 13, 2008 14.01 15.11 13.04 15.11 718,055 +1.19(+8.53%)
Nov 12, 2008 15.04 15.13 13.90 13.92 424,973 -1.44(-9.40%)
Nov 11, 2008 15.55 15.66 15.16 15.37 528,618 -0.30(-1.89%)
Nov 10, 2008 16.40 16.78 15.52 15.66 545,685 -0.39(-2.40%)
Nov 07, 2008 15.65 16.14 15.54 16.05 675,053 +0.51(+3.31%)
Nov 06, 2008 16.58 16.76 15.47 15.54 701,440 -1.32(-7.81%)
Nov 05, 2008 16.99 17.27 16.69 16.85 827,054 -0.34(-1.96%)
Nov 04, 2008 17.32 17.62 17.06 17.19 781,189 +0.19(+1.11%)
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.