Crane Company (NY: CR )

154.45 -0.17 (-0.11%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 69.73 70.20 68.77 68.80 744,637 -1.45(-2.07%)
Nov 27, 2020 71.13 71.13 69.55 70.26 232,728 -0.94(-1.32%)
Nov 25, 2020 71.25 71.69 70.09 71.20 485,162 -0.54(-0.76%)
Nov 24, 2020 69.26 71.93 69.00 71.74 663,916 +3.90(+5.75%)
Nov 23, 2020 66.19 67.87 65.93 67.84 374,441 +2.59(+3.97%)
Nov 20, 2020 64.07 65.37 64.07 65.25 403,510 +0.76(+1.18%)
Nov 19, 2020 63.78 64.70 63.33 64.49 241,888 +0.39(+0.60%)
Nov 18, 2020 64.83 65.34 64.08 64.10 367,880 -0.46(-0.71%)
Nov 17, 2020 63.70 64.77 62.58 64.56 448,329 -0.24(-0.37%)
Nov 16, 2020 62.87 64.84 61.36 64.80 564,904 +4.01(+6.59%)
Nov 13, 2020 59.40 61.14 59.37 60.79 239,498 +1.85(+3.14%)
Nov 12, 2020 59.71 59.86 58.19 58.94 472,742 -1.41(-2.34%)
Nov 11, 2020 62.28 62.29 59.76 60.35 500,108 -1.74(-2.80%)
Nov 10, 2020 60.04 62.39 60.04 62.10 570,462 +2.42(+4.06%)
Nov 09, 2020 58.38 60.49 57.88 59.67 512,146 +7.39(+14.14%)
Nov 06, 2020 53.94 54.15 52.13 52.28 279,112 -1.76(-3.26%)
Nov 05, 2020 52.25 54.53 52.25 54.04 257,421 +2.39(+4.64%)
Nov 04, 2020 51.80 53.23 50.71 51.65 299,190 -1.21(-2.28%)
Nov 03, 2020 53.15 53.87 52.60 52.85 379,112 +0.87(+1.68%)
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.