Skip to main content

Crane Company (NY: CR )

143.47 +1.97 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.46 11.10 10.35 11.07 434,295 +0.47(+4.44%)
Nov 26, 2008 9.628 10.73 9.382 10.60 632,036 +0.78(+7.99%)
Nov 25, 2008 10.08 10.16 9.397 9.815 1,273,038 -0.19(-1.94%)
Nov 24, 2008 9.008 10.38 9.001 10.01 1,040,257 +1.09(+12.23%)
Nov 21, 2008 8.500 8.963 8.119 8.919 1,263,227 +0.68(+8.25%)
Nov 20, 2008 8.889 9.300 8.216 8.239 889,781 -0.78(-8.69%)
Nov 19, 2008 10.24 10.33 8.993 9.023 856,229 -1.05(-10.39%)
Nov 18, 2008 10.10 10.41 9.636 10.07 785,637 -0.15(-1.46%)
Nov 17, 2008 10.51 10.75 9.987 10.22 925,398 -0.35(-3.32%)
Nov 14, 2008 11.44 11.44 10.50 10.57 0 -0.84(-7.33%)
Nov 13, 2008 10.58 11.41 9.845 11.41 951,288 +0.90(+8.53%)
Nov 12, 2008 11.35 11.42 10.49 10.51 563,009 -1.09(-9.40%)
Nov 11, 2008 11.73 11.82 11.44 11.60 700,320 -0.22(-1.90%)
Nov 10, 2008 12.38 12.67 11.71 11.82 722,931 -0.29(-2.40%)
Nov 07, 2008 11.82 12.18 11.73 12.12 894,319 +0.39(+3.31%)
Nov 06, 2008 12.51 12.65 11.67 11.73 929,277 -0.99(-7.81%)
Nov 05, 2008 12.83 13.03 12.60 12.72 1,095,692 -0.25(-1.96%)
Nov 04, 2008 13.07 13.30 12.88 12.97 1,034,930 +0.14(+1.11%)
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.