Crane Holdings Co. (NY: CR )

119.71 +0.40 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 52.97 52.97 50.15 50.25 389,009 -2.61(-4.94%)
Nov 26, 2014 53.82 52.86 52.86 52.86 221,325 -0.86(-1.60%)
Nov 25, 2014 52.89 53.84 52.62 53.72 644,428 +1.35(+2.58%)
Nov 24, 2014 52.43 52.61 52.15 52.37 203,077 +0.06(+0.11%)
Nov 21, 2014 52.27 52.72 52.14 52.31 265,780 +0.62(+1.20%)
Nov 20, 2014 50.93 51.95 50.93 51.69 216,733 +0.38(+0.74%)
Nov 19, 2014 51.62 51.62 50.95 51.31 333,953 -0.33(-0.64%)
Nov 18, 2014 51.70 52.21 51.50 51.64 321,579 +0.01(+0.02%)
Nov 17, 2014 51.33 51.85 51.06 51.63 234,661 +0.13(+0.25%)
Nov 14, 2014 51.06 51.85 51.03 51.50 287,469 +0.35(+0.68%)
Nov 13, 2014 51.97 52.34 51.06 51.16 321,089 -0.82(-1.58%)
Nov 12, 2014 51.39 52.11 51.30 51.98 365,324 +0.43(+0.84%)
Nov 11, 2014 51.54 51.76 51.23 51.55 376,033 +0.24(+0.46%)
Nov 10, 2014 52.88 52.95 50.98 51.31 1,034,917 -1.51(-2.85%)
Nov 07, 2014 53.01 53.21 52.75 52.82 504,924 -0.18(-0.34%)
Nov 06, 2014 52.75 53.21 52.65 52.99 396,452 +0.28(+0.53%)
Nov 05, 2014 52.40 52.94 52.08 52.72 518,211 +0.74(+1.42%)
Nov 04, 2014 52.29 52.54 51.93 51.98 354,049 -0.54(-1.03%)
Nov 03, 2014 52.75 53.12 52.31 52.52 525,819 -0.27(-0.51%)
Oct 31, 2014 52.58 52.85 51.89 52.79 460,361 +0.69(+1.33%)
Oct 30, 2014 51.12 52.58 50.88 52.10 504,071 +0.90(+1.75%)
Oct 29, 2014 51.77 51.78 50.84 51.20 696,259 -0.84(-1.61%)
Oct 28, 2014 51.12 52.93 50.14 52.04 853,070 +0.19(+0.36%)
Oct 27, 2014 51.66 52.22 51.90 51.85 563,312 -0.05(-0.10%)
Oct 24, 2014 52.24 52.54 51.49 51.90 570,878 -0.37(-0.71%)
Oct 23, 2014 51.67 52.67 51.56 52.27 548,258 +1.32(+2.59%)
Oct 22, 2014 51.72 51.89 50.92 50.95 532,346 -0.53(-1.04%)
Oct 21, 2014 50.32 51.79 50.15 51.49 464,338 +1.52(+3.03%)
Oct 20, 2014 49.88 49.97 49.57 49.97 564,665 -0.24(-0.47%)
Oct 17, 2014 49.99 50.64 49.86 50.21 519,397 +0.83(+1.68%)
Oct 16, 2014 47.61 49.54 47.52 49.38 542,112 +0.74(+1.51%)
Oct 15, 2014 47.33 49.06 46.56 48.64 680,044 +0.71(+1.48%)
Oct 14, 2014 47.92 48.59 47.53 47.93 418,744 +0.43(+0.91%)
Oct 13, 2014 49.02 49.11 47.46 47.50 885,952 -1.40(-2.86%)
Oct 10, 2014 50.52 50.59 48.90 48.90 732,523 -1.59(-3.15%)
Oct 09, 2014 51.94 51.94 50.38 50.49 410,010 -1.41(-2.72%)
Oct 08, 2014 51.73 52.09 51.25 51.90 640,406 +0.09(+0.18%)
Oct 07, 2014 52.60 52.75 51.79 51.81 265,191 -1.02(-1.92%)
Oct 06, 2014 53.14 53.28 52.66 52.83 235,310 -0.01(-0.02%)
Oct 03, 2014 53.22 53.24 52.74 52.83 251,199 -0.02(-0.03%)
Oct 02, 2014 52.73 53.21 52.40 52.85 317,649 +0.07(+0.13%)
Oct 01, 2014 53.42 53.42 52.58 52.78 1,117,222 -0.74(-1.38%)
Sep 30, 2014 54.53 54.65 53.43 53.52 235,229 -0.97(-1.79%)
Sep 29, 2014 53.67 54.62 53.41 54.49 322,116 +0.40(+0.74%)
Sep 26, 2014 54.28 54.38 53.90 54.10 555,151 -0.08(-0.16%)
Sep 25, 2014 54.85 54.88 54.10 54.18 266,038 -0.77(-1.40%)
Sep 24, 2014 55.48 55.48 54.82 54.95 603,607 -0.41(-0.73%)
Sep 23, 2014 55.89 55.97 55.33 55.36 413,622 -0.63(-1.12%)
Sep 22, 2014 56.96 56.97 55.96 55.98 322,320 -1.23(-2.15%)
Sep 19, 2014 58.08 58.15 57.21 57.21 358,279 -0.64(-1.11%)
Sep 18, 2014 57.88 57.91 57.56 57.85 147,794 +0.27(+0.47%)
Sep 17, 2014 58.18 58.42 57.21 57.58 303,990 -0.42(-0.73%)
Sep 16, 2014 57.89 58.22 57.45 58.01 337,833 -0.02(-0.03%)
Sep 15, 2014 57.32 58.07 57.13 58.02 406,064 +0.33(+0.57%)
Sep 12, 2014 57.44 57.78 57.32 57.69 346,523 +0.12(+0.21%)
Sep 11, 2014 57.23 57.62 56.91 57.58 866,385 -0.01(-0.01%)
Sep 10, 2014 58.01 58.29 57.42 57.58 580,172 -0.42(-0.73%)
Sep 09, 2014 58.49 58.61 57.91 58.01 249,099 -0.52(-0.88%)
Sep 08, 2014 58.57 59.01 58.40 58.52 220,645 -0.22(-0.37%)
Sep 05, 2014 58.76 58.78 58.17 58.74 490,527 +0.03(+0.06%)
Sep 04, 2014 59.06 59.06 58.40 58.71 453,181 -0.36(-0.62%)
Sep 03, 2014 59.44 59.46 58.79 59.07 218,717 -0.07(-0.11%)
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.