Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.24 12.95 12.24 12.90 466,478 +0.78(+6.42%)
Dec 30, 2008 11.67 12.15 11.54 12.12 421,962 +0.46(+3.91%)
Dec 29, 2008 11.68 11.68 11.44 11.66 363,088 -0.01(-0.06%)
Dec 26, 2008 11.42 11.74 11.25 11.67 309,556 +0.35(+3.11%)
Dec 24, 2008 11.26 11.41 11.19 11.32 179,534 +0.01(+0.13%)
Dec 23, 2008 11.23 11.56 11.12 11.30 552,651 +0.04(+0.33%)
Dec 22, 2008 11.56 11.56 10.88 11.26 532,679 -0.40(-3.40%)
Dec 19, 2008 11.64 11.90 11.41 11.66 935,656 +0.08(+0.71%)
Dec 18, 2008 11.91 11.95 11.29 11.58 577,660 -0.22(-1.90%)
Dec 17, 2008 11.65 11.95 11.57 11.80 664,648 +0.07(+0.64%)
Dec 16, 2008 11.26 11.75 11.12 11.73 486,820 +0.55(+4.88%)
Dec 15, 2008 11.43 11.69 10.99 11.18 841,498 -0.25(-2.16%)
Dec 12, 2008 11.03 11.55 10.85 11.43 0 +0.15(+1.33%)
Dec 11, 2008 11.41 11.70 11.15 11.28 1,213,160 -0.24(-2.08%)
Dec 10, 2008 11.04 11.68 11.04 11.52 710,385 +0.61(+5.62%)
Dec 09, 2008 10.97 11.25 10.69 10.91 895,661 -0.15(-1.35%)
Dec 08, 2008 10.64 11.18 10.57 11.06 770,286 +0.64(+6.18%)
Dec 05, 2008 10.13 10.56 9.731 10.41 835,867 +0.23(+2.28%)
Dec 04, 2008 10.42 10.61 9.889 10.18 1,118,314 -0.45(-4.22%)
Dec 03, 2008 10.30 10.83 10.18 10.63 1,057,549 -0.04(-0.42%)
Dec 02, 2008 10.24 10.80 10.08 10.67 985,442 +0.63(+6.26%)
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.