Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 71.32 162,239 -0.13(-0.18%)
Dec 28, 2016 72.63 72.63 71.12 71.45 165,314 -1.06(-1.46%)
Dec 27, 2016 72.55 72.73 71.91 72.50 136,619 +0.14(+0.19%)
Dec 23, 2016 72.37 72.37 72.37 0 -0.13(-0.18%)
Dec 22, 2016 72.24 72.50 71.93 72.49 270,469 +0.38(+0.52%)
Dec 21, 2016 73.17 73.32 72.10 72.12 214,276 -0.94(-1.29%)
Dec 20, 2016 73.08 73.61 72.57 73.06 301,463 +0.24(+0.33%)
Dec 19, 2016 71.84 73.13 71.68 72.82 286,379 +0.92(+1.28%)
Dec 16, 2016 73.74 74.05 71.88 71.90 1,046,480 -1.76(-2.39%)
Dec 15, 2016 73.31 74.13 72.58 73.66 294,814 +0.08(+0.11%)
Dec 14, 2016 74.68 75.31 73.43 73.58 294,275 -1.37(-1.82%)
Dec 13, 2016 76.01 76.61 74.71 74.95 301,222 -0.75(-0.99%)
Dec 12, 2016 75.39 76.24 75.02 75.70 357,189 +0.11(+0.14%)
Dec 09, 2016 76.02 76.05 75.12 75.59 300,039 -0.44(-0.57%)
Dec 08, 2016 76.91 78.11 75.73 76.03 343,183 -0.52(-0.69%)
Dec 07, 2016 75.77 76.96 75.15 76.55 319,280 +1.06(+1.40%)
Dec 06, 2016 74.58 75.56 74.42 75.49 288,025 +0.72(+0.97%)
Dec 05, 2016 75.13 75.69 74.55 74.77 329,716 +0.42(+0.56%)
Dec 02, 2016 74.10 74.35 73.38 74.35 377,942 +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.