Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 28.90 28.98 27.55 27.56 524,148 -1.33(-4.59%)
Oct 29, 2009 29.73 29.73 28.62 28.89 699,442 -0.58(-1.98%)
Oct 28, 2009 30.58 31.02 29.43 29.47 725,329 -0.80(-2.65%)
Oct 27, 2009 27.36 30.76 27.29 30.27 1,586,265 +4.07(+15.52%)
Oct 26, 2009 26.95 27.61 26.09 26.20 301,507 -0.70(-2.61%)
Oct 23, 2009 26.96 27.01 26.72 26.91 200,873 -0.38(-1.38%)
Oct 22, 2009 26.63 27.40 26.36 27.28 251,012 +0.65(+2.45%)
Oct 21, 2009 26.80 27.29 26.57 26.63 497,829 -0.15(-0.55%)
Oct 20, 2009 26.49 26.87 26.41 26.78 460,197 -0.49(-1.81%)
Oct 19, 2009 26.81 27.52 26.78 27.27 586,790 +0.35(+1.29%)
Oct 16, 2009 27.04 27.11 26.72 26.93 194,872 -0.35(-1.27%)
Oct 15, 2009 27.14 27.40 27.02 27.27 275,095 -0.08(-0.29%)
Oct 14, 2009 26.98 27.51 26.82 27.35 202,598 +0.79(+2.98%)
Oct 13, 2009 26.99 27.03 26.35 26.56 193,203 -0.43(-1.58%)
Oct 12, 2009 27.10 27.25 26.68 26.99 161,489 +0.31(+1.15%)
Oct 09, 2009 26.55 26.74 26.23 26.68 172,034 +0.05(+0.19%)
Oct 08, 2009 25.99 26.72 25.99 26.63 324,859 +0.82(+3.18%)
Oct 07, 2009 25.86 26.13 25.76 25.81 247,846 -0.17(-0.65%)
Oct 06, 2009 25.09 26.12 25.07 25.98 308,057 +1.05(+4.21%)
Oct 05, 2009 24.58 25.19 24.44 24.93 284,362 +0.50(+2.07%)
Oct 02, 2009 24.63 24.71 24.17 24.42 257,007 -0.52(-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.