Crane Company (NY: CR )

93.88 USD +1.33 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 23.04 23.67 22.68 23.09 609,845 +0.41(+1.81%)
Apr 29, 2009 22.39 23.10 22.19 22.68 432,722 +0.53(+2.39%)
Apr 28, 2009 21.65 22.31 21.31 22.15 453,223 +0.15(+0.68%)
Apr 27, 2009 21.91 22.30 21.60 22.00 421,056 -0.36(-1.61%)
Apr 24, 2009 21.71 22.67 21.64 22.36 308,345 +0.82(+3.81%)
Apr 23, 2009 21.60 22.03 21.02 21.54 364,394 -0.11(-0.51%)
Apr 22, 2009 21.13 22.63 21.00 21.65 731,637 +0.30(+1.41%)
Apr 21, 2009 18.87 21.52 18.87 21.35 872,488 +2.48(+13.14%)
Apr 20, 2009 20.02 20.04 18.65 18.87 377,174 -1.47(-7.23%)
Apr 17, 2009 20.19 20.61 19.96 20.34 250,808 +0.24(+1.19%)
Apr 16, 2009 19.64 20.25 19.29 20.10 311,884 +0.55(+2.81%)
Apr 15, 2009 19.01 19.60 18.81 19.55 288,958 +0.44(+2.30%)
Apr 14, 2009 19.44 19.58 19.02 19.11 349,373 -0.55(-2.80%)
Apr 13, 2009 19.55 19.86 18.91 19.66 598,151 -0.17(-0.86%)
Apr 09, 2009 18.58 19.86 18.58 19.83 516,231 +1.72(+9.50%)
Apr 08, 2009 17.84 18.26 17.60 18.11 502,410 +0.27(+1.51%)
Apr 07, 2009 18.19 18.51 17.58 17.84 708,603 -0.61(-3.31%)
Apr 06, 2009 18.39 18.61 18.06 18.45 467,210 -0.29(-1.55%)
Apr 03, 2009 18.47 18.92 18.32 18.74 345,756 +0.29(+1.57%)
Apr 02, 2009 17.61 18.79 17.50 18.45 360,560 +1.40(+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.