Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 95.10 96.46 93.06 93.28 362,772 -2.41(-2.52%)
Apr 28, 2022 93.21 96.25 91.85 95.69 464,173 +2.75(+2.96%)
Apr 27, 2022 95.54 95.87 92.84 92.94 455,785 -3.01(-3.14%)
Apr 26, 2022 97.82 101.71 95.85 95.96 644,909 -5.77(-5.67%)
Apr 25, 2022 100.85 101.94 98.61 101.72 245,530 -0.08(-0.08%)
Apr 22, 2022 104.94 104.94 101.52 101.80 220,980 -4.21(-3.97%)
Apr 21, 2022 108.34 108.61 105.40 106.01 246,370 -1.33(-1.24%)
Apr 20, 2022 105.35 107.78 105.13 107.34 283,690 +3.15(+3.02%)
Apr 19, 2022 102.37 104.61 101.89 104.19 173,840 +2.22(+2.18%)
Apr 18, 2022 101.98 103.13 101.10 101.97 215,274 -0.48(-0.46%)
Apr 14, 2022 102.27 103.07 102.00 102.44 150,999 +0.37(+0.36%)
Apr 13, 2022 100.54 102.43 100.42 102.07 163,995 +1.62(+1.61%)
Apr 12, 2022 100.32 102.09 99.50 100.45 170,467 +0.94(+0.94%)
Apr 11, 2022 99.28 100.70 98.83 99.51 206,840 +0.30(+0.30%)
Apr 08, 2022 99.52 101.01 99.12 99.21 231,317 +0.03(+0.03%)
Apr 07, 2022 99.41 99.90 97.27 99.18 365,998 -0.58(-0.58%)
Apr 06, 2022 100.81 101.62 99.74 99.77 293,344 -1.94(-1.91%)
Apr 05, 2022 104.36 105.41 101.49 101.70 369,837 -3.17(-3.02%)
Apr 04, 2022 105.30 105.34 103.61 104.88 510,922 -0.49(-0.47%)
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.