Crane Company (NY: CR )

101.50 USD +8.01 (+8.57%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.20 29.29 27.84 27.85 518,680 -1.34(-4.59%)
Oct 29, 2009 30.04 30.04 28.92 29.19 692,145 -0.59(-1.98%)
Oct 28, 2009 30.90 31.35 29.74 29.78 717,762 -0.81(-2.65%)
Oct 27, 2009 27.65 31.08 27.58 30.59 1,569,715 +4.11(+15.52%)
Oct 26, 2009 27.23 27.90 26.37 26.48 298,362 -0.71(-2.61%)
Oct 23, 2009 27.24 27.29 27.00 27.19 198,778 -0.38(-1.38%)
Oct 22, 2009 26.91 27.69 26.64 27.57 248,393 +0.66(+2.45%)
Oct 21, 2009 27.08 27.58 26.85 26.91 492,635 -0.15(-0.55%)
Oct 20, 2009 26.77 27.15 26.69 27.06 455,396 -0.50(-1.81%)
Oct 19, 2009 27.09 27.81 27.06 27.56 580,668 +0.35(+1.29%)
Oct 16, 2009 27.32 27.40 27.00 27.21 192,839 -0.35(-1.27%)
Oct 15, 2009 27.43 27.69 27.30 27.56 272,225 -0.08(-0.29%)
Oct 14, 2009 27.26 27.80 27.10 27.64 200,485 +0.80(+2.98%)
Oct 13, 2009 27.27 27.31 26.63 26.84 191,188 -0.43(-1.58%)
Oct 12, 2009 27.39 27.54 26.96 27.27 159,805 +0.31(+1.15%)
Oct 09, 2009 26.83 27.02 26.51 26.96 170,240 +0.05(+0.19%)
Oct 08, 2009 26.26 27.00 26.26 26.91 321,470 +0.83(+3.18%)
Oct 07, 2009 26.13 26.41 26.03 26.08 245,261 -0.17(-0.65%)
Oct 06, 2009 25.35 26.40 25.33 26.25 304,843 +1.06(+4.21%)
Oct 05, 2009 24.84 25.46 24.70 25.19 281,396 +0.51(+2.07%)
Oct 02, 2009 24.89 24.97 24.42 24.68 254,326 -0.53(-2.10%)
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.