Crane Holdings Co. (NY: CR )

120.17 +0.46 (+0.38%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.38 27.45 26.14 27.38 804,621 +0.18(+0.65%)
Jul 29, 2010 27.62 27.74 26.74 27.21 594,743 -0.28(-1.01%)
Jul 28, 2010 27.46 27.58 27.13 27.48 1,092,539 -0.08(-0.31%)
Jul 27, 2010 27.28 27.93 27.21 27.57 1,774,227 +0.71(+2.64%)
Jul 26, 2010 26.61 26.91 26.23 26.86 577,128 +0.45(+1.72%)
Jul 23, 2010 25.10 26.46 25.00 26.41 844,566 +1.14(+4.51%)
Jul 22, 2010 24.75 25.51 24.75 25.26 417,693 +0.83(+3.41%)
Jul 21, 2010 24.28 24.83 24.21 24.43 530,640 +0.30(+1.25%)
Jul 20, 2010 23.29 24.15 23.18 24.13 355,337 +0.42(+1.75%)
Jul 19, 2010 23.19 23.90 23.15 23.72 350,359 +0.58(+2.50%)
Jul 16, 2010 23.14 23.88 23.09 23.14 293,417 -0.88(-3.66%)
Jul 15, 2010 24.22 24.22 23.65 24.02 289,176 -0.22(-0.89%)
Jul 14, 2010 24.16 24.46 23.89 24.23 312,814 -0.05(-0.19%)
Jul 13, 2010 23.79 24.41 23.70 24.28 282,602 +0.34(+1.43%)
Jul 12, 2010 23.82 24.05 23.26 23.94 356,633 -0.09(-0.37%)
Jul 09, 2010 24.02 24.22 23.80 24.02 235,071 +0.19(+0.81%)
Jul 08, 2010 23.89 24.03 23.44 23.83 4,802 +0.18(+0.75%)
Jul 07, 2010 22.41 23.69 22.34 23.65 718,583 +1.33(+5.97%)
Jul 06, 2010 22.94 23.24 22.11 22.32 1,419 -0.18(-0.82%)
Jul 02, 2010 22.51 22.71 22.24 22.51 393,933 -0.05(-0.24%)
Jul 01, 2010 23.26 23.26 22.21 22.56 648,244 -0.72(-3.08%)
Jun 30, 2010 23.51 23.92 23.22 23.28 241 -0.33(-1.40%)
Jun 29, 2010 24.12 24.16 23.40 23.61 674,314 -1.09(-4.40%)
Jun 25, 2010 24.69 25.03 24.16 24.69 1,252,364 +0.23(+0.95%)
Jun 24, 2010 24.95 24.98 24.38 24.46 259,010 -0.73(-2.91%)
Jun 23, 2010 24.96 25.43 24.65 25.20 355,805 +0.13(+0.52%)
Jun 22, 2010 26.07 26.22 25.03 25.06 372,558 -1.08(-4.13%)
Jun 21, 2010 26.37 26.84 25.95 26.14 248,234 +0.09(+0.35%)
Jun 18, 2010 26.05 26.33 25.89 26.05 292,215 -0.19(-0.73%)
Jun 17, 2010 26.29 26.32 25.63 26.24 304,089 +0.19(+0.74%)
Jun 16, 2010 26.32 26.32 25.89 26.05 415,849 -0.54(-2.03%)
Jun 15, 2010 25.79 26.67 25.67 26.59 340,053 +1.06(+4.17%)
Jun 14, 2010 25.84 26.17 25.42 25.53 390,451 -0.12(-0.45%)
Jun 11, 2010 25.61 26.07 25.23 25.64 503,798 -0.19(-0.75%)
Jun 10, 2010 24.20 25.83 24.15 25.83 1,078,246 +2.67(+11.54%)
Jun 09, 2010 23.35 23.81 23.04 23.16 492,795 -0.05(-0.23%)
Jun 08, 2010 23.62 23.72 22.89 23.22 646,514 -0.27(-1.15%)
Jun 07, 2010 24.22 24.23 23.42 23.48 473,419 -0.72(-2.99%)
Jun 04, 2010 24.21 25.16 24.06 24.21 341,523 -1.48(-5.76%)
Jun 03, 2010 25.52 25.91 25.39 25.69 418,303 +0.18(+0.69%)
Jun 02, 2010 24.73 25.52 24.43 25.51 1,557 +0.97(+3.96%)
Jun 01, 2010 24.79 25.32 24.50 24.54 675,029 -0.52(-2.09%)
May 28, 2010 25.06 25.40 24.90 25.06 849,072 -0.10(-0.40%)
May 27, 2010 24.51 25.19 24.12 25.16 466,717 +1.17(+4.88%)
May 26, 2010 23.68 24.40 23.41 23.99 742,627 +0.64(+2.74%)
May 25, 2010 22.76 23.42 22.33 23.35 528,283 -0.11(-0.49%)
May 24, 2010 23.71 24.09 23.38 23.47 662,043 -0.28(-1.19%)
May 21, 2010 22.96 23.79 22.77 23.75 694,378 +0.28(+1.17%)
May 20, 2010 23.55 24.14 23.44 23.48 561,319 -1.70(-6.75%)
May 19, 2010 25.53 25.73 24.49 25.18 675,948 -0.53(-2.05%)
May 18, 2010 26.19 26.49 25.60 25.70 795,743 -0.23(-0.89%)
May 17, 2010 26.12 26.45 25.50 25.93 686,709 +0.01(+0.03%)
May 14, 2010 25.93 26.81 25.64 25.93 369,644 -1.16(-4.27%)
May 13, 2010 27.09 27.42 26.94 27.08 387,803 -0.15(-0.56%)
May 12, 2010 26.78 27.37 26.78 27.23 324,791 +0.60(+2.24%)
May 11, 2010 26.58 26.93 26.39 26.64 673,420 +0.24(+0.93%)
May 10, 2010 26.32 26.43 26.16 26.39 415,254 +1.58(+6.39%)
May 07, 2010 25.75 26.06 24.68 24.81 899,943 -1.09(-4.23%)
May 06, 2010 25.90 27.98 23.49 25.90 130 -1.51(-5.50%)
May 05, 2010 27.06 27.70 27.05 27.41 674,352 +0.03(+0.11%)
May 04, 2010 28.04 28.04 27.14 27.38 369,142 -1.10(-3.87%)
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.