Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 81.43 81.43 78.94 79.87 309,859 -1.59(-1.95%)
Feb 25, 2021 82.86 83.32 80.93 81.46 222,836 -1.56(-1.88%)
Feb 24, 2021 81.60 83.15 81.42 83.02 305,483 +1.64(+2.01%)
Feb 23, 2021 80.59 81.76 80.42 81.38 183,914 +0.11(+0.14%)
Feb 22, 2021 79.67 82.77 79.67 81.26 326,619 +0.98(+1.22%)
Feb 19, 2021 78.83 80.31 78.82 80.29 167,564 +2.12(+2.72%)
Feb 18, 2021 78.80 78.99 77.82 78.17 214,488 -0.93(-1.17%)
Feb 17, 2021 78.89 79.41 78.17 79.09 205,514 -0.26(-0.32%)
Feb 16, 2021 79.59 80.51 79.11 79.35 212,574 +0.38(+0.48%)
Feb 12, 2021 78.86 79.80 78.37 78.97 258,627 +0.13(+0.17%)
Feb 11, 2021 78.46 79.08 77.31 78.84 371,216 +0.56(+0.71%)
Feb 10, 2021 78.21 79.37 77.39 78.28 262,459 +0.33(+0.43%)
Feb 09, 2021 79.00 79.00 77.44 77.95 212,947 -0.91(-1.15%)
Feb 08, 2021 77.83 79.07 77.50 78.86 142,661 +1.44(+1.86%)
Feb 05, 2021 78.18 78.53 76.88 77.42 222,540 +0.37(+0.48%)
Feb 04, 2021 76.00 77.89 75.88 77.05 322,456 +1.10(+1.45%)
Feb 03, 2021 75.89 76.86 74.02 75.95 292,404 -0.16(-0.21%)
Feb 02, 2021 75.59 77.04 74.93 76.11 461,734 +1.66(+2.23%)
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.