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 (%)
Mar 31, 2021 93.73 94.29 92.76 92.93 298,461 -0.60(-0.65%)
Mar 30, 2021 92.50 93.92 92.23 93.53 162,632 +1.24(+1.34%)
Mar 29, 2021 93.77 94.83 92.00 92.30 351,345 -1.70(-1.81%)
Mar 26, 2021 92.88 94.12 92.23 94.00 255,566 +2.01(+2.18%)
Mar 25, 2021 89.44 92.43 88.69 91.99 287,675 +2.19(+2.44%)
Mar 24, 2021 89.62 91.51 89.62 89.80 314,789 +1.11(+1.25%)
Mar 23, 2021 90.39 91.46 88.20 88.69 372,026 -2.95(-3.22%)
Mar 22, 2021 92.35 92.77 90.54 91.64 209,065 -1.21(-1.30%)
Mar 19, 2021 93.49 94.18 92.12 92.85 509,415 -0.57(-0.61%)
Mar 18, 2021 93.22 94.90 92.83 93.42 272,739 +0.08(+0.08%)
Mar 17, 2021 92.01 93.43 91.53 93.35 170,223 +1.44(+1.57%)
Mar 16, 2021 93.82 93.82 91.74 91.90 267,243 -2.18(-2.31%)
Mar 15, 2021 92.22 94.24 91.26 94.08 230,049 +1.54(+1.67%)
Mar 12, 2021 91.36 92.68 90.26 92.53 226,968 +1.71(+1.88%)
Mar 11, 2021 90.73 91.64 89.69 90.82 187,584 +0.65(+0.72%)
Mar 10, 2021 88.65 90.73 88.29 90.17 209,479 +1.70(+1.92%)
Mar 09, 2021 90.18 90.30 88.11 88.47 333,570 -1.24(-1.38%)
Mar 08, 2021 89.55 90.67 88.73 89.70 238,784 +1.13(+1.27%)
Mar 05, 2021 86.76 88.86 85.30 88.58 349,344 +2.73(+3.18%)
Mar 04, 2021 88.07 88.65 84.12 85.84 424,886 -2.04(-2.32%)
Mar 03, 2021 87.03 88.48 86.66 87.88 275,853 +1.13(+1.30%)
Mar 02, 2021 85.61 87.14 85.30 86.76 367,608 +1.11(+1.29%)
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.