Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 92.27 93.15 91.05 91.08 440,033 -1.18(-1.28%)
Sep 29, 2021 91.44 92.37 90.95 92.26 226,773 +1.30(+1.43%)
Sep 28, 2021 90.38 91.39 90.38 90.96 220,613 +0.43(+0.48%)
Sep 27, 2021 89.80 91.49 89.80 90.53 153,182 +1.08(+1.20%)
Sep 24, 2021 88.03 89.77 87.77 89.45 187,712 +0.99(+1.12%)
Sep 23, 2021 87.42 88.92 87.38 88.46 323,274 +1.52(+1.75%)
Sep 22, 2021 86.80 87.80 86.72 86.95 242,429 +1.32(+1.54%)
Sep 21, 2021 87.56 87.85 85.62 85.63 260,955 -1.32(-1.51%)
Sep 20, 2021 86.06 87.16 85.41 86.95 204,957 -1.27(-1.44%)
Sep 17, 2021 90.11 90.63 87.46 88.21 535,626 -2.20(-2.43%)
Sep 16, 2021 92.28 92.28 90.11 90.41 239,756 -1.12(-1.23%)
Sep 15, 2021 90.81 92.16 90.81 91.54 334,474 +0.36(+0.39%)
Sep 14, 2021 92.29 92.69 90.65 91.18 202,807 -0.52(-0.57%)
Sep 13, 2021 90.92 92.60 90.49 91.70 246,529 +1.51(+1.67%)
Sep 10, 2021 91.34 91.55 90.01 90.19 156,328 -0.60(-0.66%)
Sep 09, 2021 91.66 92.50 90.71 90.79 219,119 -0.99(-1.08%)
Sep 08, 2021 91.76 92.62 91.09 91.78 245,559 +0.42(+0.46%)
Sep 07, 2021 93.14 93.28 91.18 91.36 247,444 -2.08(-2.23%)
Sep 03, 2021 94.95 95.44 93.36 93.44 162,007 -1.65(-1.74%)
Sep 02, 2021 96.07 96.53 95.00 95.09 352,683 -0.67(-0.70%)
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.