Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 93.82 94.26 92.87 93.08 214,441 -1.44(-1.53%)
Apr 29, 2021 95.99 96.29 94.19 94.52 185,856 -0.89(-0.93%)
Apr 28, 2021 94.42 95.78 94.35 95.41 128,706 +1.15(+1.22%)
Apr 27, 2021 94.79 94.98 93.63 94.26 163,489 -0.09(-0.09%)
Apr 26, 2021 94.67 95.64 94.31 94.35 170,964 +0.02(+0.02%)
Apr 23, 2021 93.42 94.92 93.00 94.33 170,886 +1.36(+1.46%)
Apr 22, 2021 93.98 94.39 92.52 92.98 268,948 -0.68(-0.73%)
Apr 21, 2021 91.38 93.88 91.38 93.66 128,224 +2.06(+2.25%)
Apr 20, 2021 92.45 92.46 90.56 91.60 176,655 -0.86(-0.93%)
Apr 19, 2021 93.46 93.49 92.15 92.46 222,593 -1.00(-1.07%)
Apr 16, 2021 94.16 94.59 93.12 93.46 162,700 +0.03(+0.03%)
Apr 15, 2021 94.22 94.35 93.01 93.43 177,407 -0.16(-0.17%)
Apr 14, 2021 93.59 94.77 93.30 93.59 210,508 +0.27(+0.29%)
Apr 13, 2021 93.92 93.93 92.66 93.32 150,484 -0.97(-1.03%)
Apr 12, 2021 94.49 94.72 93.58 94.29 166,160 +0.03(+0.03%)
Apr 09, 2021 92.83 94.31 92.73 94.26 216,866 +1.40(+1.50%)
Apr 08, 2021 92.45 92.94 91.35 92.87 169,215 +0.27(+0.29%)
Apr 07, 2021 93.51 93.73 92.32 92.60 184,944 -0.95(-1.02%)
Apr 06, 2021 93.87 94.80 93.46 93.55 362,077 -0.03(-0.03%)
Apr 05, 2021 94.77 95.34 93.05 93.58 327,314 -0.45(-0.47%)
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.