Crane Company (NY: CR )

134.76 -0.12 (-0.09%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 98.70 99.17 97.48 97.76 189,105 -0.88(-0.90%)
Aug 30, 2021 100.09 100.45 98.48 98.65 414,124 -0.70(-0.71%)
Aug 27, 2021 97.17 99.84 97.17 99.35 226,074 +2.21(+2.27%)
Aug 26, 2021 97.11 97.81 96.67 97.14 220,643 +0.03(+0.03%)
Aug 25, 2021 96.33 97.18 95.47 97.11 234,649 +1.25(+1.31%)
Aug 24, 2021 95.34 96.41 94.89 95.86 183,335 +1.12(+1.18%)
Aug 23, 2021 95.37 95.57 94.67 94.74 145,230 +0.40(+0.43%)
Aug 20, 2021 92.73 94.71 92.38 94.34 258,158 +1.95(+2.11%)
Aug 19, 2021 92.10 93.07 90.88 92.38 277,578 -0.83(-0.89%)
Aug 18, 2021 95.52 95.95 93.15 93.22 464,165 -2.62(-2.74%)
Aug 17, 2021 97.32 97.53 95.03 95.84 276,902 -2.18(-2.23%)
Aug 16, 2021 97.40 98.04 95.81 98.02 263,679 +0.42(+0.43%)
Aug 13, 2021 99.90 100.20 97.51 97.60 274,582 -1.98(-1.99%)
Aug 12, 2021 99.30 99.87 98.36 99.58 357,057 +1.03(+1.05%)
Aug 11, 2021 95.67 98.92 95.67 98.54 551,475 +3.05(+3.20%)
Aug 10, 2021 92.80 95.60 92.57 95.49 293,471 +2.70(+2.91%)
Aug 09, 2021 94.12 94.42 92.62 92.80 193,302 -1.63(-1.72%)
Aug 06, 2021 94.33 94.82 93.76 94.42 188,808 +0.45(+0.48%)
Aug 05, 2021 92.92 94.45 92.92 93.97 193,027 +1.26(+1.36%)
Aug 04, 2021 92.92 94.45 92.62 92.71 239,398 -1.17(-1.24%)
Aug 03, 2021 92.30 93.96 91.18 93.88 301,488 +1.62(+1.75%)
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.