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 (%)
Nov 30, 2009 20.95 20.95 20.45 20.91 450,340 -0.14(-0.68%)
Nov 27, 2009 20.81 21.37 20.79 21.05 122,626 -0.61(-2.80%)
Nov 25, 2009 21.62 21.76 21.35 21.65 190,885 -0.02(-0.07%)
Nov 24, 2009 21.55 21.84 21.18 21.67 373,890 +0.19(+0.87%)
Nov 23, 2009 21.34 21.88 21.34 21.48 359,755 +0.22(+1.02%)
Nov 20, 2009 21.30 21.44 20.95 21.27 348,500 -0.28(-1.28%)
Nov 19, 2009 21.92 22.12 21.28 21.54 359,653 -0.53(-2.41%)
Nov 18, 2009 22.44 22.44 22.02 22.07 215,307 -0.33(-1.47%)
Nov 17, 2009 22.17 22.45 21.97 22.40 301,963 +0.19(+0.84%)
Nov 16, 2009 21.83 22.38 21.83 22.22 561,190 +0.51(+2.34%)
Nov 13, 2009 21.59 21.79 21.34 21.71 466,289 +0.15(+0.69%)
Nov 12, 2009 22.10 22.10 21.46 21.56 580,952 -0.58(-2.64%)
Nov 11, 2009 22.55 22.55 21.99 22.14 326,032 -0.23(-1.04%)
Nov 10, 2009 22.25 22.59 22.19 22.37 416,619 +0.06(+0.27%)
Nov 09, 2009 21.98 22.33 21.87 22.31 488,206 +0.49(+2.23%)
Nov 06, 2009 21.95 22.25 21.69 21.83 371,762 -0.28(-1.29%)
Nov 05, 2009 21.26 22.19 21.21 22.11 512,522 +0.89(+4.19%)
Nov 04, 2009 21.30 21.80 21.14 21.22 608,105 +0.20(+0.96%)
Nov 03, 2009 20.83 21.05 20.58 21.02 958,146 +0.11(+0.54%)
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.