Crane Company (NY: CR )

134.75 -0.14 (-0.10%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 89.10 91.46 87.71 89.04 861,525 +2.76(+3.20%)
Jan 30, 2018 83.01 86.75 82.02 86.28 530,122 +3.06(+3.68%)
Jan 29, 2018 83.48 83.74 83.08 83.22 255,395 -0.61(-0.73%)
Jan 26, 2018 83.61 84.04 82.88 83.83 357,783 +0.21(+0.26%)
Jan 25, 2018 83.00 83.81 82.32 83.62 285,788 +1.06(+1.28%)
Jan 24, 2018 82.87 83.07 82.14 82.56 208,428 +0.12(+0.15%)
Jan 23, 2018 82.19 83.11 81.11 82.43 313,835 +0.04(+0.04%)
Jan 22, 2018 82.71 82.85 81.43 82.40 220,646 -0.58(-0.70%)
Jan 19, 2018 82.82 83.17 82.59 82.98 371,774 +0.52(+0.63%)
Jan 18, 2018 82.86 83.13 82.35 82.46 143,978 -0.61(-0.73%)
Jan 17, 2018 82.63 83.28 82.14 83.07 196,764 +0.83(+1.01%)
Jan 16, 2018 82.87 83.39 81.97 82.24 218,201 +0.02(+0.02%)
Jan 12, 2018 82.22 82.22 82.22 0 +0.62(+0.76%)
Jan 11, 2018 80.96 81.63 80.46 81.60 397,260 +1.09(+1.35%)
Jan 10, 2018 80.51 362,260 -0.83(-1.02%)
Jan 09, 2018 81.75 81.91 81.26 81.34 350,359 -0.25(-0.31%)
Jan 08, 2018 81.39 81.68 81.29 81.59 282,781 +0.20(+0.24%)
Jan 05, 2018 81.37 81.43 80.96 81.39 314,354 +0.26(+0.32%)
Jan 04, 2018 80.86 81.41 80.74 81.13 196,021 +0.92(+1.14%)
Jan 03, 2018 80.03 80.32 79.26 80.21 236,022 +0.29(+0.36%)
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.