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 (%)
Feb 26, 2021 84.61 84.61 82.03 82.98 298,211 -1.65(-1.95%)
Feb 25, 2021 86.09 86.58 84.09 84.64 214,459 -2.05(-2.36%)
Feb 24, 2021 85.20 86.82 85.01 86.69 292,557 +1.71(+2.01%)
Feb 23, 2021 84.15 85.37 83.97 84.97 176,132 +0.12(+0.14%)
Feb 22, 2021 83.19 86.43 83.19 84.86 312,798 +1.02(+1.22%)
Feb 19, 2021 82.31 83.86 82.31 83.84 160,474 +2.22(+2.72%)
Feb 18, 2021 82.28 82.48 81.25 81.62 205,412 -0.97(-1.17%)
Feb 17, 2021 82.37 82.92 81.62 82.59 196,818 -0.27(-0.32%)
Feb 16, 2021 83.10 84.06 82.61 82.86 203,579 +0.40(+0.48%)
Feb 12, 2021 82.34 83.33 81.84 82.46 247,684 +0.14(+0.17%)
Feb 11, 2021 81.93 82.57 80.73 82.32 355,508 +0.58(+0.71%)
Feb 10, 2021 81.67 82.88 80.81 81.74 251,353 +0.35(+0.43%)
Feb 09, 2021 82.49 82.49 80.86 81.39 203,936 -0.95(-1.15%)
Feb 08, 2021 81.27 82.56 80.93 82.34 136,624 +1.50(+1.86%)
Feb 05, 2021 81.63 82.00 80.27 80.84 213,123 +0.39(+0.48%)
Feb 04, 2021 79.35 81.33 79.23 80.45 308,812 +1.15(+1.45%)
Feb 03, 2021 79.24 80.25 77.30 79.30 280,031 -0.17(-0.21%)
Feb 02, 2021 78.93 80.44 78.25 79.47 442,196 +1.73(+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.