Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 83.79 84.93 82.54 82.55 269,702 -0.94(-1.12%)
Feb 27, 2018 84.45 85.26 83.49 83.49 282,703 -1.02(-1.21%)
Feb 26, 2018 84.28 84.64 83.48 84.51 269,934 +0.55(+0.66%)
Feb 23, 2018 84.40 84.81 83.08 83.96 160,543 +0.10(+0.12%)
Feb 22, 2018 83.52 84.99 83.23 83.86 218,339 +0.53(+0.64%)
Feb 21, 2018 83.69 84.81 83.31 83.32 285,574 -0.16(-0.19%)
Feb 20, 2018 83.73 84.54 83.12 83.48 321,445 -0.79(-0.94%)
Feb 16, 2018 84.28 84.28 84.28 0 +0.28(+0.33%)
Feb 15, 2018 83.25 84.03 82.23 84.00 234,625 +1.35(+1.64%)
Feb 14, 2018 80.02 82.76 80.02 82.65 368,101 +1.90(+2.35%)
Feb 13, 2018 80.29 81.03 79.86 80.75 259,672 +0.13(+0.17%)
Feb 12, 2018 80.33 81.11 79.50 80.62 359,458 +0.92(+1.15%)
Feb 09, 2018 80.52 80.64 77.77 79.70 457,893 +0.00(+0.00%)
Feb 08, 2018 83.13 83.33 79.63 79.70 408,371 -3.24(-3.91%)
Feb 07, 2018 82.95 84.09 82.80 82.94 324,299 -0.27(-0.32%)
Feb 06, 2018 81.99 84.15 81.99 83.21 1,017,762 -1.35(-1.60%)
Feb 05, 2018 85.84 86.64 83.10 84.56 453,574 -2.00(-2.32%)
Feb 02, 2018 88.19 88.20 86.47 86.57 365,718 -2.10(-2.37%)
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.