Crane Company (NY: CR )

86.55 USD +2.69 (+3.21%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 85.26 87.94 85.26 86.55 260,987 +2.69(+3.21%)
Feb 26, 2021 85.50 85.50 82.89 83.86 295,100 -1.67(-1.95%)
Feb 25, 2021 87.00 87.49 84.98 85.53 212,222 -2.07(-2.36%)
Feb 24, 2021 86.10 87.74 85.91 87.60 289,505 +1.73(+2.01%)
Feb 23, 2021 85.04 86.27 84.86 85.87 174,295 +0.12(+0.14%)
Feb 22, 2021 84.07 87.34 84.07 85.75 309,535 +1.03(+1.22%)
Feb 19, 2021 83.18 84.74 83.18 84.72 158,800 +2.24(+2.72%)
Feb 18, 2021 83.15 83.35 82.11 82.48 203,269 -0.98(-1.17%)
Feb 17, 2021 83.24 83.79 82.48 83.46 194,765 -0.27(-0.32%)
Feb 16, 2021 83.98 84.95 83.48 83.73 201,455 +0.40(+0.48%)
Feb 12, 2021 83.21 84.21 82.70 83.33 245,100 +0.14(+0.17%)
Feb 11, 2021 82.79 83.44 81.58 83.19 351,799 +0.59(+0.71%)
Feb 10, 2021 82.53 83.75 81.66 82.60 248,731 +0.35(+0.43%)
Feb 09, 2021 83.36 83.36 81.71 82.25 201,809 -0.96(-1.15%)
Feb 08, 2021 82.13 83.43 81.78 83.21 135,199 +1.52(+1.86%)
Feb 05, 2021 82.49 82.86 81.12 81.69 210,900 +0.39(+0.48%)
Feb 04, 2021 80.19 82.18 80.07 81.30 305,590 +1.16(+1.45%)
Feb 03, 2021 80.08 81.10 78.11 80.14 277,110 -0.17(-0.21%)
Feb 02, 2021 79.76 81.29 79.07 80.31 437,583 +1.75(+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.