Crane Company (NY: CR )

94.31 USD -0.47 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 29.83 30.73 29.83 30.52 524,867 +0.70(+2.35%)
Jan 28, 2010 30.81 30.98 29.82 29.82 314,332 -0.94(-3.06%)
Jan 27, 2010 30.41 30.89 29.88 30.76 357,203 +0.31(+1.02%)
Jan 26, 2010 31.81 31.81 29.36 30.45 1,257,605 -1.49(-4.66%)
Jan 25, 2010 31.87 32.13 31.13 31.94 269,572 +0.36(+1.14%)
Jan 22, 2010 32.34 32.58 31.47 31.58 195,728 -0.87(-2.68%)
Jan 21, 2010 33.20 33.39 32.14 32.45 216,627 -0.80(-2.41%)
Jan 20, 2010 33.07 33.37 32.71 33.25 184,469 -0.09(-0.27%)
Jan 19, 2010 32.79 33.43 32.50 33.34 111,114 +0.62(+1.89%)
Jan 15, 2010 33.15 32.72 32.72 32.72 179,900 -0.60(-1.80%)
Jan 14, 2010 32.77 33.44 32.48 33.32 203,641 +0.23(+0.70%)
Jan 13, 2010 32.88 33.20 32.59 33.09 113,630 +0.26(+0.79%)
Jan 12, 2010 33.67 33.67 32.70 32.83 266,722 -1.20(-3.53%)
Jan 11, 2010 33.99 34.32 33.46 34.03 288,725 +0.29(+0.86%)
Jan 08, 2010 32.92 33.84 32.85 33.74 395,722 +0.73(+2.21%)
Jan 07, 2010 32.85 33.28 32.84 33.01 401,935 -0.01(-0.03%)
Jan 06, 2010 32.45 33.36 32.45 33.02 368,015 +0.76(+2.36%)
Jan 05, 2010 31.30 32.32 31.06 32.26 282,533 +0.98(+3.13%)
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.