Crane Company (NY: CR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2021	81.99	82.54	81.08	81.22	223,785	-1.06(-1.29%)
Jan 20, 2021	82.29	83.06	81.62	82.28	269,505	+0.51(+0.62%)
Jan 19, 2021	81.33	82.47	80.69	81.77	298,453	+1.04(+1.29%)
Jan 15, 2021	81.10	81.23	79.45	80.73	219,000	-1.30(-1.58%)
Jan 14, 2021	81.48	83.00	80.81	82.03	465,198	+1.34(+1.66%)
Jan 13, 2021	81.71	82.20	80.16	80.69	246,362	-1.06(-1.30%)
Jan 12, 2021	81.56	82.08	80.95	81.75	300,921	+0.54(+0.66%)
Jan 11, 2021	79.82	81.69	79.74	81.21	224,799	+0.12(+0.15%)
Jan 08, 2021	83.42	83.55	79.94	81.09	381,200	-1.87(-2.25%)
Jan 07, 2021	84.29	84.29	82.68	82.96	417,777	-0.46(-0.55%)
Jan 06, 2021	80.03	84.81	80.03	83.42	417,894	+4.72(+6.00%)
Jan 05, 2021	76.42	79.32	76.42	78.70	334,073	+2.55(+3.35%)
Jan 04, 2021	77.89	77.92	75.71	76.15	318,574	-1.51(-1.94%)
Dec 31, 2020		77.66	77.66	77.66	241,107	+0.93(+1.21%)
Dec 30, 2020	75.51	77.00	75.51	76.73	241,107	+1.27(+1.68%)
Dec 29, 2020	76.83	76.83	74.38	75.46	362,209	-1.12(-1.46%)
Dec 28, 2020	77.70	77.98	76.49	76.58	164,166	-0.31(-0.40%)
Dec 24, 2020	76.79	77.07	75.91	76.89	75,200	+0.40(+0.52%)
Dec 23, 2020	76.20	76.70	75.77	76.49	237,134	+0.70(+0.92%)
Dec 22, 2020	75.86	76.67	75.47	75.79	218,787	-0.15(-0.20%)
Dec 21, 2020	75.93	77.13	75.50	75.94	296,855	-1.40(-1.81%)
Dec 18, 2020	77.77	78.65	76.99	77.34	604,400	-0.11(-0.14%)
Dec 17, 2020	77.50	77.80	76.60	77.45	412,248	-0.03(-0.04%)
Dec 16, 2020	78.44	78.44	77.15	77.48	439,718	-0.87(-1.11%)
Dec 15, 2020	76.49	78.37	75.64	78.35	338,210	+2.85(+3.77%)
Dec 14, 2020	77.23	77.35	75.39	75.50	469,967	-0.66(-0.87%)
Dec 11, 2020	75.05	76.81	75.00	76.16	429,200	+0.01(+0.01%)
Dec 10, 2020	73.65	76.42	73.51	76.15	479,653	+1.68(+2.26%)
Dec 09, 2020	74.00	75.00	73.42	74.47	470,957	+1.12(+1.53%)
Dec 08, 2020	72.09	73.76	72.09	73.35	281,177	+0.41(+0.56%)
Dec 07, 2020	73.21	73.80	72.67	72.94	525,670	-0.77(-1.04%)
Dec 04, 2020	71.33	73.81	71.33	73.71	309,200	+2.73(+3.85%)
Dec 03, 2020	70.52	71.48	70.03	70.98	356,998	+0.56(+0.80%)
Dec 02, 2020	69.91	70.61	69.38	70.42	351,583	+0.10(+0.14%)
Dec 01, 2020	70.91	71.24	69.22	70.32	569,162	+0.79(+1.14%)
Nov 30, 2020	70.47	70.94	69.50	69.53	736,868	-1.47(-2.07%)
Nov 27, 2020	71.88	71.88	70.28	71.00	230,300	-0.95(-1.32%)
Nov 25, 2020	72.00	72.44	70.83	71.95	480,100	-0.55(-0.76%)
Nov 24, 2020	69.99	72.69	69.73	72.50	656,989	+3.94(+5.75%)
Nov 23, 2020	66.89	68.59	66.63	68.56	370,535	+2.62(+3.97%)
Nov 20, 2020	64.75	66.06	64.75	65.94	399,300	+0.77(+1.18%)
Nov 19, 2020	64.45	65.38	64.00	65.17	239,365	+0.39(+0.60%)
Nov 18, 2020	65.51	66.03	64.76	64.78	364,042	-0.46(-0.71%)
Nov 17, 2020	64.37	65.45	63.24	65.24	443,652	-0.24(-0.37%)
Nov 16, 2020	63.53	65.52	62.01	65.48	559,010	+4.05(+6.59%)
Nov 13, 2020	60.03	61.78	59.99	61.43	237,000	+1.87(+3.14%)
Nov 12, 2020	60.34	60.49	58.81	59.56	467,810	-1.43(-2.34%)
Nov 11, 2020	62.94	62.95	60.40	60.99	494,890	-1.76(-2.80%)
Nov 10, 2020	60.67	63.05	60.67	62.75	564,510	+2.45(+4.06%)
Nov 09, 2020	59.00	61.13	58.49	60.30	506,803	+7.47(+14.14%)
Nov 06, 2020	54.51	54.72	52.68	52.83	276,200	-1.78(-3.26%)
Nov 05, 2020	52.80	55.10	52.80	54.61	254,736	+2.42(+4.64%)
Nov 04, 2020	52.35	53.79	51.24	52.19	296,069	-1.22(-2.28%)
Nov 03, 2020	53.71	54.44	53.15	53.41	375,157	+0.88(+1.68%)

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.