Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 99.97 101.49 99.66 100.67 103,695 +0.83(+0.83%)
Dec 30, 2021 101.47 101.81 99.72 99.84 129,056 -1.10(-1.09%)
Dec 29, 2021 101.21 101.92 100.81 100.93 133,728 -0.58(-0.58%)
Dec 28, 2021 100.88 102.15 100.88 101.52 116,143 +0.54(+0.54%)
Dec 27, 2021 98.46 101.17 98.10 100.97 198,056 +2.34(+2.37%)
Dec 23, 2021 97.08 99.17 96.79 98.64 151,411 +1.58(+1.63%)
Dec 22, 2021 97.18 97.96 96.80 97.05 179,769 -0.13(-0.13%)
Dec 21, 2021 94.94 97.35 94.17 97.18 194,252 +3.49(+3.73%)
Dec 20, 2021 93.81 94.16 91.88 93.69 284,370 -1.32(-1.39%)
Dec 17, 2021 96.97 97.55 94.52 95.01 814,299 -2.45(-2.52%)
Dec 16, 2021 99.61 100.59 96.92 97.46 374,532 -1.70(-1.72%)
Dec 15, 2021 98.04 99.31 96.25 99.16 247,970 +0.82(+0.84%)
Dec 14, 2021 98.83 99.59 97.73 98.34 282,095 -0.62(-0.63%)
Dec 13, 2021 102.33 102.47 98.91 98.96 259,954 -3.39(-3.32%)
Dec 10, 2021 102.24 102.89 101.71 102.36 269,961 +0.54(+0.53%)
Dec 09, 2021 100.83 102.54 100.83 101.81 195,081 -0.11(-0.11%)
Dec 08, 2021 101.15 102.33 100.92 101.92 213,912 +1.11(+1.10%)
Dec 07, 2021 100.83 101.94 100.57 100.81 249,201 +0.79(+0.79%)
Dec 06, 2021 98.31 100.94 98.06 100.02 378,416 +3.01(+3.10%)
Dec 03, 2021 97.45 98.08 95.77 97.02 299,488 -0.89(-0.91%)
Dec 02, 2021 94.41 98.46 94.28 97.91 208,458 +4.42(+4.73%)
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.