Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 97.96 98.44 95.26 95.53 326,242 -3.26(-3.30%)
Nov 29, 2021 100.33 100.33 97.11 98.79 372,417 -0.26(-0.26%)
Nov 26, 2021 100.60 100.95 97.72 99.05 183,503 -4.74(-4.57%)
Nov 24, 2021 103.88 104.45 103.20 103.79 268,896 -0.41(-0.39%)
Nov 23, 2021 104.39 104.75 103.74 104.19 140,531 +0.12(+0.11%)
Nov 22, 2021 102.89 105.16 102.71 104.07 178,452 +1.44(+1.41%)
Nov 19, 2021 103.99 103.99 102.54 102.63 196,541 -1.62(-1.56%)
Nov 18, 2021 104.05 104.38 102.53 104.25 205,523 +0.48(+0.46%)
Nov 17, 2021 105.78 105.86 103.22 103.78 195,553 -2.07(-1.95%)
Nov 16, 2021 106.72 107.53 105.83 105.84 141,244 -0.83(-0.78%)
Nov 15, 2021 106.37 106.70 105.29 106.67 173,731 +0.96(+0.91%)
Nov 12, 2021 106.02 106.65 105.55 105.72 118,112 +0.30(+0.28%)
Nov 11, 2021 105.88 106.31 104.80 105.42 119,984 +0.10(+0.09%)
Nov 10, 2021 106.60 105.26 105.32 237,571 -1.28(-1.20%)
Nov 09, 2021 106.16 106.82 105.64 106.60 191,607 +0.42(+0.40%)
Nov 08, 2021 105.47 107.07 105.47 106.17 252,986 +1.08(+1.03%)
Nov 05, 2021 103.39 105.51 103.01 105.09 287,822 +2.49(+2.43%)
Nov 04, 2021 104.17 104.74 102.44 102.60 255,174 -1.09(-1.05%)
Nov 03, 2021 103.02 104.66 102.22 103.69 396,037 +0.07(+0.07%)
Nov 02, 2021 104.58 105.22 103.57 103.62 329,340 -1.19(-1.13%)
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.