Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 89.36 91.46 88.76 91.41 252,492 +1.99(+2.22%)
Jun 29, 2021 90.71 91.15 89.27 89.42 182,152 -0.73(-0.81%)
Jun 28, 2021 91.01 91.01 89.06 90.15 213,864 -0.99(-1.09%)
Jun 25, 2021 90.13 91.49 89.69 91.14 540,039 +1.50(+1.68%)
Jun 24, 2021 88.71 89.77 87.97 89.63 344,645 +1.73(+1.97%)
Jun 23, 2021 88.32 88.73 87.64 87.90 256,811 -0.61(-0.69%)
Jun 22, 2021 89.26 89.53 88.09 88.52 322,660 -0.84(-0.94%)
Jun 21, 2021 86.70 89.62 86.63 89.36 464,964 +3.76(+4.39%)
Jun 18, 2021 84.11 86.54 83.80 85.60 531,914 -0.09(-0.10%)
Jun 17, 2021 89.69 90.08 85.55 85.69 394,438 -4.06(-4.52%)
Jun 16, 2021 90.53 90.81 89.42 89.74 360,441 -1.15(-1.26%)
Jun 15, 2021 91.04 91.57 90.12 90.89 285,211 +1.04(+1.16%)
Jun 14, 2021 90.82 91.04 89.22 89.85 213,049 -1.25(-1.37%)
Jun 11, 2021 91.11 91.60 90.48 91.10 228,556 +0.56(+0.62%)
Jun 10, 2021 90.70 91.08 89.85 90.54 249,340 +0.46(+0.51%)
Jun 09, 2021 92.33 92.33 90.01 90.08 262,700 -2.25(-2.43%)
Jun 08, 2021 91.60 92.60 90.37 92.33 233,479 +0.37(+0.40%)
Jun 07, 2021 93.17 93.97 91.50 91.96 240,726 -1.17(-1.25%)
Jun 04, 2021 93.57 93.77 92.55 93.13 441,411 +0.31(+0.33%)
Jun 03, 2021 93.56 93.59 92.19 92.82 298,928 -1.05(-1.12%)
Jun 02, 2021 94.68 95.16 93.44 93.87 216,601 -0.78(-0.83%)
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.