Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 84.61 84.61 82.02 82.98 298,216 -1.65(-1.95%)
Feb 25, 2021 86.09 86.58 84.09 84.64 214,463 -2.05(-2.36%)
Feb 24, 2021 85.20 86.82 85.01 86.68 292,562 +1.71(+2.01%)
Feb 23, 2021 84.15 85.37 83.97 84.97 176,135 +0.12(+0.14%)
Feb 22, 2021 83.19 86.43 83.19 84.85 312,804 +1.02(+1.22%)
Feb 19, 2021 82.31 83.85 82.31 83.83 160,477 +2.22(+2.72%)
Feb 18, 2021 82.28 82.48 81.25 81.62 205,415 -0.97(-1.17%)
Feb 17, 2021 82.37 82.92 81.62 82.59 196,822 -0.27(-0.32%)
Feb 16, 2021 83.10 84.06 82.61 82.85 203,582 +0.40(+0.48%)
Feb 12, 2021 82.34 83.33 81.84 82.46 247,688 +0.14(+0.17%)
Feb 11, 2021 81.92 82.57 80.73 82.32 355,514 +0.58(+0.71%)
Feb 10, 2021 81.67 82.88 80.81 81.74 251,358 +0.35(+0.43%)
Feb 09, 2021 82.49 82.49 80.86 81.39 203,940 -0.95(-1.15%)
Feb 08, 2021 81.27 82.56 80.93 82.34 136,626 +1.50(+1.86%)
Feb 05, 2021 81.63 81.99 80.27 80.84 213,127 +0.39(+0.48%)
Feb 04, 2021 79.35 81.33 79.23 80.45 308,817 +1.15(+1.45%)
Feb 03, 2021 79.24 80.25 77.29 79.30 280,036 -0.17(-0.21%)
Feb 02, 2021 78.93 80.44 78.24 79.47 442,204 +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.