Crane Company (NY: CR )

152.43 -1.99 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 82.35 82.72 81.96 82.25 401,595 +0.30(+0.36%)
Oct 30, 2017 83.96 84.23 81.83 81.95 369,393 -2.48(-2.94%)
Oct 27, 2017 85.17 85.17 83.78 84.44 310,723 -0.75(-0.88%)
Oct 26, 2017 84.93 85.76 84.36 85.19 487,667 +1.16(+1.38%)
Oct 25, 2017 84.18 84.45 83.56 84.03 627,896 -0.87(-1.03%)
Oct 24, 2017 84.11 85.60 82.86 84.90 571,553 +2.17(+2.62%)
Oct 23, 2017 83.24 83.56 82.32 82.74 388,036 -0.49(-0.59%)
Oct 20, 2017 82.57 83.64 82.15 83.23 261,867 +1.36(+1.66%)
Oct 19, 2017 81.32 82.03 81.14 81.88 340,732 +0.24(+0.29%)
Oct 18, 2017 81.47 81.87 80.66 81.64 261,308 +0.45(+0.55%)
Oct 17, 2017 81.39 82.05 80.99 81.19 337,188 -0.47(-0.58%)
Oct 16, 2017 81.35 81.90 80.80 81.67 358,376 +0.88(+1.09%)
Oct 13, 2017 80.95 81.49 80.59 80.79 246,481 +0.23(+0.28%)
Oct 12, 2017 79.67 81.08 79.52 80.56 325,894 +0.67(+0.84%)
Oct 11, 2017 79.85 80.06 79.44 79.89 188,517 +0.05(+0.06%)
Oct 10, 2017 80.27 80.27 79.48 79.84 207,322 -0.04(-0.05%)
Oct 09, 2017 79.85 80.57 79.67 79.88 224,609 +0.09(+0.11%)
Oct 06, 2017 79.53 80.04 79.43 79.79 151,824 -0.09(-0.11%)
Oct 05, 2017 80.20 80.46 79.77 79.88 225,920 -0.23(-0.28%)
Oct 04, 2017 80.25 80.87 80.00 80.10 240,200 -0.22(-0.27%)
Oct 03, 2017 80.02 80.43 79.81 80.32 220,952 +0.36(+0.45%)
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.