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 (%)
Sep 29, 2017 71.40 71.40 70.93 70.99 346,746 -0.46(-0.65%)
Sep 28, 2017 71.18 71.47 70.65 71.45 287,644 +0.20(+0.29%)
Sep 27, 2017 70.45 71.26 69.99 71.24 360,694 +0.87(+1.24%)
Sep 26, 2017 69.83 70.77 69.45 70.38 546,572 +0.69(+0.99%)
Sep 25, 2017 69.47 69.97 69.04 69.68 244,357 +0.15(+0.22%)
Sep 22, 2017 69.31 69.78 69.20 69.53 163,413 +0.21(+0.31%)
Sep 21, 2017 69.39 69.60 69.09 69.32 245,075 -0.06(-0.09%)
Sep 20, 2017 68.19 69.52 68.01 69.38 430,434 +1.37(+2.01%)
Sep 19, 2017 68.17 68.19 67.91 68.01 303,501 -0.12(-0.17%)
Sep 18, 2017 67.88 68.25 67.63 68.13 243,452 +0.44(+0.66%)
Sep 15, 2017 67.06 67.82 66.81 67.69 419,611 +0.50(+0.74%)
Sep 14, 2017 66.68 67.40 66.36 67.19 472,421 +0.48(+0.72%)
Sep 13, 2017 66.45 67.14 66.13 66.71 380,553 +0.11(+0.16%)
Sep 12, 2017 66.36 66.67 65.97 66.60 352,875 +0.41(+0.62%)
Sep 11, 2017 65.58 66.38 64.99 66.19 579,158 +1.09(+1.68%)
Sep 08, 2017 63.92 65.50 63.60 65.10 411,630 +1.04(+1.62%)
Sep 07, 2017 64.44 64.85 63.30 64.07 673,896 -0.51(-0.78%)
Sep 06, 2017 65.26 65.50 64.45 64.57 474,017 -0.42(-0.64%)
Sep 05, 2017 65.78 66.13 64.61 64.99 463,865 -0.96(-1.45%)
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.