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 (%)
Jul 31, 2009 20.96 21.17 20.79 21.00 271,631 +0.07(+0.33%)
Jul 30, 2009 20.73 21.28 20.73 20.93 229,687 +0.41(+1.98%)
Jul 29, 2009 21.02 21.02 20.37 20.52 480,458 -0.60(-2.86%)
Jul 28, 2009 22.22 22.22 20.95 21.13 917,023 -2.22(-9.50%)
Jul 27, 2009 23.39 23.52 23.04 23.34 197,980 -0.20(-0.84%)
Jul 24, 2009 23.41 23.60 23.09 23.54 1,677 -0.01(-0.04%)
Jul 23, 2009 22.68 23.62 22.50 23.55 317,563 +0.78(+3.43%)
Jul 22, 2009 22.43 22.90 22.26 22.77 274,263 +0.27(+1.19%)
Jul 21, 2009 22.79 23.11 22.32 22.50 336,745 -0.26(-1.13%)
Jul 20, 2009 22.43 22.97 22.34 22.76 276,290 +0.37(+1.63%)
Jul 17, 2009 22.67 22.67 22.17 22.39 268,118 -0.30(-1.31%)
Jul 16, 2009 21.82 22.80 21.82 22.69 220,604 +0.86(+3.94%)
Jul 15, 2009 21.42 21.92 21.42 21.83 472,994 +0.63(+2.99%)
Jul 14, 2009 20.98 21.20 20.71 21.20 201,114 +0.16(+0.75%)
Jul 13, 2009 20.73 21.05 20.66 21.04 292,321 +0.47(+2.26%)
Jul 10, 2009 20.57 20.77 20.38 20.57 332,361 -0.20(-0.95%)
Jul 09, 2009 20.29 20.91 20.19 20.77 321,632 +0.50(+2.49%)
Jul 08, 2009 20.51 20.71 20.03 20.27 476,110 -0.25(-1.21%)
Jul 07, 2009 21.16 21.16 20.47 20.51 305,535 -0.69(-3.27%)
Jul 06, 2009 21.76 21.76 21.13 21.21 539,853 -0.71(-3.25%)
Jul 02, 2009 21.87 22.00 21.71 21.92 351,812 -0.39(-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.