Indicators

Crane Company (NY: CR )

149.08 +1.69 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.92	20.92	20.42	20.88	450,959	-0.14(-0.68%)
Nov 27, 2009	20.78	21.34	20.77	21.02	122,794	-0.61(-2.80%)
Nov 25, 2009	21.59	21.73	21.32	21.62	191,147	-0.02(-0.07%)
Nov 24, 2009	21.52	21.81	21.15	21.64	374,403	+0.19(+0.87%)
Nov 23, 2009	21.31	21.85	21.31	21.45	360,249	+0.22(+1.02%)
Nov 20, 2009	21.27	21.42	20.92	21.24	348,979	-0.28(-1.28%)
Nov 19, 2009	21.89	22.09	21.25	21.51	360,147	-0.53(-2.41%)
Nov 18, 2009	22.41	22.41	21.99	22.04	215,602	-0.33(-1.47%)
Nov 17, 2009	22.14	22.42	21.94	22.37	302,378	+0.19(+0.84%)
Nov 16, 2009	21.80	22.35	21.80	22.18	561,961	+0.51(+2.34%)
Nov 13, 2009	21.56	21.76	21.31	21.68	466,929	+0.15(+0.69%)
Nov 12, 2009	22.07	22.07	21.43	21.53	581,750	-0.58(-2.64%)
Nov 11, 2009	22.52	22.52	21.96	22.11	326,480	-0.23(-1.04%)
Nov 10, 2009	22.21	22.56	22.16	22.34	417,191	+0.06(+0.27%)
Nov 09, 2009	21.95	22.30	21.84	22.28	488,876	+0.49(+2.23%)
Nov 06, 2009	21.92	22.21	21.66	21.80	372,272	-0.28(-1.29%)
Nov 05, 2009	21.23	22.15	21.18	22.08	513,226	+0.89(+4.19%)
Nov 04, 2009	21.27	21.77	21.11	21.19	608,940	+0.20(+0.96%)
Nov 03, 2009	20.80	21.02	20.56	20.99	959,462	+0.11(+0.54%)

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.