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 (%)
Jul 31, 2009 15.84 16.00 15.72 15.87 359,354 +0.05(+0.33%)
Jul 30, 2009 15.67 16.08 15.67 15.82 303,865 +0.31(+1.98%)
Jul 29, 2009 15.89 15.89 15.39 15.51 635,623 -0.46(-2.86%)
Jul 28, 2009 16.79 16.79 15.84 15.97 1,213,175 -1.68(-9.50%)
Jul 27, 2009 17.68 17.78 17.41 17.65 261,918 -0.15(-0.84%)
Jul 24, 2009 17.70 17.84 17.45 17.79 2,219 -0.01(-0.04%)
Jul 23, 2009 17.14 17.85 17.01 17.80 420,120 +0.59(+3.43%)
Jul 22, 2009 16.96 17.31 16.82 17.21 362,836 +0.20(+1.19%)
Jul 21, 2009 17.23 17.47 16.87 17.01 445,497 -0.19(-1.13%)
Jul 20, 2009 16.96 17.36 16.89 17.20 365,518 +0.28(+1.64%)
Jul 17, 2009 17.14 17.14 16.76 16.93 354,707 -0.22(-1.31%)
Jul 16, 2009 16.49 17.23 16.49 17.15 291,848 +0.65(+3.94%)
Jul 15, 2009 16.19 16.57 16.19 16.50 625,747 +0.48(+2.99%)
Jul 14, 2009 15.86 16.02 15.66 16.02 266,064 +0.12(+0.75%)
Jul 13, 2009 15.67 15.91 15.62 15.90 386,725 +0.35(+2.26%)
Jul 10, 2009 15.55 15.70 15.40 15.55 439,697 -0.15(-0.95%)
Jul 09, 2009 15.33 15.81 15.26 15.70 425,504 +0.38(+2.49%)
Jul 08, 2009 15.51 15.66 15.14 15.32 629,870 -0.19(-1.21%)
Jul 07, 2009 15.99 15.99 15.48 15.51 404,208 -0.52(-3.27%)
Jul 06, 2009 16.45 16.45 15.97 16.03 714,199 -0.54(-3.25%)
Jul 02, 2009 16.53 16.63 16.41 16.57 465,430 -0.29(-1.73%)
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.