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 (%)
Feb 27, 2009	11.18	11.68	10.82	11.26	0	-0.23(-2.01%)
Feb 26, 2009	12.07	12.07	11.43	11.50	600,762	-0.42(-3.51%)
Feb 25, 2009	12.20	12.21	11.61	11.91	800,990	-0.49(-3.97%)
Feb 24, 2009	11.70	12.51	11.68	12.41	740,114	+0.87(+7.58%)
Feb 23, 2009	12.66	12.68	11.47	11.53	922,333	-1.11(-8.75%)
Feb 20, 2009	12.51	12.87	12.18	12.64	943,413	-0.16(-1.23%)
Feb 19, 2009	13.21	13.48	12.73	12.80	495,086	-0.31(-2.39%)
Feb 18, 2009	13.36	13.56	13.00	13.11	583,619	-0.21(-1.57%)
Feb 17, 2009	13.66	13.75	13.12	13.32	616,578	-0.86(-6.06%)
Feb 13, 2009	13.92	14.39	13.71	14.18	742,343	+0.28(+2.04%)
Feb 12, 2009	14.10	14.24	13.30	13.89	840,995	-0.42(-2.92%)
Feb 11, 2009	14.09	14.57	13.86	14.31	1,006,431	+0.34(+2.41%)
Feb 10, 2009	14.62	14.93	13.83	13.98	1,026,321	-0.78(-5.31%)
Feb 09, 2009	14.51	15.06	14.49	14.76	657,110	+0.09(+0.61%)
Feb 06, 2009	14.30	14.76	14.21	14.67	619,736	+0.43(+2.99%)
Feb 05, 2009	13.67	14.52	13.59	14.24	823,530	+0.50(+3.64%)
Feb 04, 2009	13.65	14.04	13.46	13.74	925,500	+0.17(+1.27%)
Feb 03, 2009	12.81	13.62	12.81	13.57	773,610	+0.70(+5.46%)

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.