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 (%)
Dec 30, 2016 71.37 71.37 71.37 0 +0.05(+0.07%)
Dec 29, 2016 71.70 71.72 70.94 71.32 162,236 -0.13(-0.18%)
Dec 28, 2016 72.63 72.63 71.12 71.45 165,311 -1.06(-1.46%)
Dec 27, 2016 72.56 72.73 71.91 72.51 136,617 +0.14(+0.19%)
Dec 23, 2016 72.37 72.37 72.37 0 -0.13(-0.18%)
Dec 22, 2016 72.24 72.51 71.93 72.50 270,464 +0.38(+0.52%)
Dec 21, 2016 73.17 73.32 72.10 72.12 214,272 -0.94(-1.29%)
Dec 20, 2016 73.08 73.61 72.57 73.06 301,458 +0.24(+0.33%)
Dec 19, 2016 71.84 73.13 71.68 72.82 286,373 +0.92(+1.28%)
Dec 16, 2016 73.74 74.05 71.88 71.90 1,046,461 -1.76(-2.39%)
Dec 15, 2016 73.31 74.13 72.59 73.66 294,808 +0.08(+0.11%)
Dec 14, 2016 74.68 75.32 73.44 73.58 294,270 -1.37(-1.82%)
Dec 13, 2016 76.01 76.61 74.71 74.95 301,216 -0.75(-0.99%)
Dec 12, 2016 75.40 76.25 75.02 75.70 357,182 +0.11(+0.14%)
Dec 09, 2016 76.02 76.05 75.12 75.59 300,034 -0.44(-0.57%)
Dec 08, 2016 76.91 78.11 75.73 76.03 343,177 -0.52(-0.69%)
Dec 07, 2016 75.77 76.96 75.15 76.55 319,275 +1.06(+1.40%)
Dec 06, 2016 74.58 75.56 74.42 75.49 288,020 +0.72(+0.97%)
Dec 05, 2016 75.13 75.69 74.55 74.77 329,710 +0.42(+0.56%)
Dec 02, 2016 74.10 74.36 73.39 74.36 377,935 +0.63(+0.86%)
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.