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 (%)
May 29, 2009	17.22	17.71	17.16	17.61	602,216	+0.49(+2.88%)
May 28, 2009	17.41	17.48	16.72	17.12	462,962	-0.24(-1.38%)
May 27, 2009	18.11	18.21	17.28	17.36	516,364	-0.79(-4.36%)
May 26, 2009	16.60	18.20	16.60	18.15	697,783	+1.31(+7.76%)
May 22, 2009	16.96	17.10	16.54	16.84	267,157	+0.04(+0.22%)
May 21, 2009	17.34	17.47	16.53	16.81	422,933	-0.81(-4.62%)
May 20, 2009	17.65	18.10	17.37	17.62	489,929	+0.03(+0.17%)
May 19, 2009	17.40	17.76	17.22	17.59	295,537	+0.15(+0.86%)
May 18, 2009	16.91	17.46	16.90	17.44	276,363	+0.63(+3.78%)
May 15, 2009	16.69	17.17	16.32	16.81	380,578	+0.12(+0.72%)
May 14, 2009	16.61	16.87	16.44	16.69	613,922	+0.08(+0.50%)
May 13, 2009	17.14	17.14	16.40	16.60	554,630	-0.77(-4.43%)
May 12, 2009	17.40	17.74	17.01	17.37	456,863	-0.16(-0.94%)
May 11, 2009	18.24	18.24	17.49	17.54	630,286	-1.05(-5.63%)
May 08, 2009	17.63	18.58	17.47	18.58	651,050	+1.11(+6.32%)
May 07, 2009	18.02	18.20	17.30	17.48	539,514	-0.40(-2.26%)
May 06, 2009	17.90	17.93	17.38	17.88	437,453	+0.19(+1.06%)
May 05, 2009	18.11	18.11	17.44	17.70	390,817	-0.42(-2.31%)
May 04, 2009	17.72	18.12	17.70	18.11	825,159	+0.86(+4.98%)

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.