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 (%)
Mar 29, 2019 83.85 84.43 83.24 83.74 174,824 +0.43(+0.51%)
Mar 28, 2019 82.59 83.82 82.28 83.31 164,079 +0.93(+1.13%)
Mar 27, 2019 82.27 82.65 81.73 82.38 240,460 +0.13(+0.16%)
Mar 26, 2019 81.86 82.56 81.60 82.25 230,256 +1.18(+1.45%)
Mar 25, 2019 81.15 81.58 80.50 81.08 151,249 -0.21(-0.26%)
Mar 22, 2019 84.49 84.60 81.24 81.28 273,149 -3.41(-4.03%)
Mar 21, 2019 82.84 84.89 82.84 84.70 225,492 +1.39(+1.66%)
Mar 20, 2019 83.70 84.25 82.93 83.31 309,749 -0.66(-0.79%)
Mar 19, 2019 84.15 84.66 83.60 83.97 350,826 +0.08(+0.09%)
Mar 18, 2019 82.07 83.92 81.68 83.90 393,378 +1.90(+2.32%)
Mar 15, 2019 82.05 82.68 81.65 82.00 338,026 +0.09(+0.11%)
Mar 14, 2019 81.90 82.10 81.40 81.91 222,611 -0.20(-0.24%)
Mar 13, 2019 82.05 82.67 81.58 82.10 319,413 +0.44(+0.53%)
Mar 12, 2019 82.12 82.19 81.50 81.67 175,284 -0.27(-0.33%)
Mar 11, 2019 80.75 82.11 80.08 81.94 227,884 +1.09(+1.35%)
Mar 08, 2019 81.30 81.50 80.21 80.85 182,706 -1.33(-1.61%)
Mar 07, 2019 82.64 82.64 81.01 82.17 475,641 -0.72(-0.87%)
Mar 06, 2019 83.81 84.28 82.84 82.90 262,133 -0.83(-0.99%)
Mar 05, 2019 84.07 84.35 83.39 83.73 292,814 -0.36(-0.42%)
Mar 04, 2019 84.51 84.80 83.49 84.08 332,962 -0.05(-0.06%)
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.