Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 83.42 85.86 83.42 85.47 498,308 +1.77(+2.12%)
Nov 29, 2018 84.50 85.39 83.41 83.70 316,469 -1.26(-1.48%)
Nov 28, 2018 83.76 85.12 83.03 84.95 448,800 +1.46(+1.75%)
Nov 27, 2018 85.34 85.73 83.16 83.49 264,472 -2.33(-2.71%)
Nov 26, 2018 85.78 86.95 85.19 85.81 273,561 +0.74(+0.87%)
Nov 23, 2018 84.30 86.11 82.70 85.07 151,382 -1.03(-1.20%)
Nov 21, 2018 86.10 86.10 86.10 0 +0.03(+0.03%)
Nov 20, 2018 86.72 87.29 85.50 86.07 239,065 -1.98(-2.25%)
Nov 19, 2018 90.30 90.63 87.61 88.05 350,055 -2.62(-2.89%)
Nov 16, 2018 90.38 91.60 89.95 90.67 264,261 +0.03(+0.03%)
Nov 15, 2018 89.70 91.22 89.41 90.64 306,860 +0.02(+0.02%)
Nov 14, 2018 90.55 92.15 90.33 90.62 332,207 +0.98(+1.09%)
Nov 13, 2018 89.99 91.20 89.32 89.64 307,195 -0.11(-0.12%)
Nov 12, 2018 91.99 91.99 89.47 89.75 195,934 -1.94(-2.12%)
Nov 09, 2018 92.02 92.88 90.45 91.69 181,193 -1.37(-1.47%)
Nov 08, 2018 92.18 93.68 92.18 93.06 230,197 +1.02(+1.11%)
Nov 07, 2018 90.80 92.19 89.89 92.04 274,198 +2.14(+2.38%)
Nov 06, 2018 89.36 90.47 89.02 89.90 577,364 +0.38(+0.42%)
Nov 05, 2018 90.54 90.93 88.70 89.52 286,838 -0.48(-0.54%)
Nov 02, 2018 89.49 91.11 89.12 90.01 378,253 +1.25(+1.40%)
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.