Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.51 49.31 47.23 48.67 643,884 -0.42(-0.85%)
Mar 30, 2020 48.51 49.34 45.79 49.08 639,741 +0.38(+0.77%)
Mar 27, 2020 47.34 49.02 46.24 48.71 595,311 -0.80(-1.62%)
Mar 26, 2020 46.54 49.94 45.93 49.51 540,972 +3.98(+8.74%)
Mar 25, 2020 42.47 47.52 42.05 45.53 783,342 +2.51(+5.84%)
Mar 24, 2020 40.98 43.21 39.81 43.02 756,412 +4.74(+12.38%)
Mar 23, 2020 39.15 39.61 36.39 38.28 567,258 -1.38(-3.47%)
Mar 20, 2020 42.92 44.78 38.96 39.65 827,433 -2.93(-6.88%)
Mar 19, 2020 40.43 42.98 38.93 42.58 438,001 +0.91(+2.18%)
Mar 18, 2020 45.29 46.74 40.30 41.67 597,851 -7.16(-14.67%)
Mar 17, 2020 47.30 49.06 45.22 48.84 649,120 +2.48(+5.36%)
Mar 16, 2020 48.06 51.61 46.35 46.35 718,741 -8.57(-15.60%)
Mar 13, 2020 53.27 54.92 50.03 54.92 522,249 +4.98(+9.97%)
Mar 12, 2020 49.48 53.34 48.49 49.94 597,121 -7.27(-12.71%)
Mar 11, 2020 58.81 59.97 56.65 57.22 666,179 -3.73(-6.12%)
Mar 10, 2020 59.85 60.97 58.00 60.95 717,734 +3.12(+5.39%)
Mar 09, 2020 59.36 60.21 57.11 57.83 408,406 -6.51(-10.12%)
Mar 06, 2020 62.83 65.85 62.83 64.34 496,985 -1.23(-1.87%)
Mar 05, 2020 67.58 67.71 65.26 65.57 350,730 -4.15(-5.95%)
Mar 04, 2020 69.61 69.91 67.93 69.71 525,615 +1.29(+1.88%)
Mar 03, 2020 69.56 72.37 68.29 68.43 471,892 -2.38(-3.37%)
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.