Crane Company (NY: CR )

134.77 -0.12 (-0.09%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 63.56 64.04 61.22 63.08 1,203,536 -2.84(-4.31%)
Feb 27, 2020 67.34 69.40 65.89 65.92 905,228 -3.51(-5.05%)
Feb 26, 2020 72.30 72.45 69.33 69.42 393,597 -2.27(-3.17%)
Feb 25, 2020 75.68 75.68 71.60 71.70 363,691 -3.46(-4.61%)
Feb 24, 2020 75.77 75.82 74.86 75.16 337,872 -3.23(-4.12%)
Feb 21, 2020 78.86 79.35 78.13 78.39 182,456 -1.04(-1.31%)
Feb 20, 2020 78.89 79.92 78.65 79.43 166,563 +0.34(+0.43%)
Feb 19, 2020 80.35 80.49 79.08 79.09 296,096 -1.03(-1.29%)
Feb 18, 2020 80.33 80.67 79.48 80.12 169,519 -0.48(-0.60%)
Feb 14, 2020 81.26 81.26 79.96 80.60 213,985 -0.54(-0.67%)
Feb 13, 2020 81.52 81.73 80.87 81.15 173,618 -0.73(-0.89%)
Feb 12, 2020 82.22 82.42 81.40 81.88 366,535 +0.30(+0.36%)
Feb 11, 2020 82.15 82.53 81.52 81.58 270,800 -0.16(-0.19%)
Feb 10, 2020 80.63 81.81 79.97 81.74 289,371 +0.66(+0.82%)
Feb 07, 2020 81.56 81.57 80.73 81.07 218,969 -1.01(-1.23%)
Feb 06, 2020 82.61 82.61 81.45 82.08 285,419 -0.41(-0.49%)
Feb 05, 2020 82.14 82.64 81.67 82.48 270,127 +1.41(+1.74%)
Feb 04, 2020 80.79 81.86 80.69 81.07 299,204 +1.09(+1.36%)
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.