Crane Company (NY: CR )

155.13 +0.51 (+0.33%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 84.28 84.92 82.67 82.77 332,123 -1.45(-1.73%)
Apr 27, 2018 83.80 84.53 82.88 84.22 389,117 +0.19(+0.22%)
Apr 26, 2018 86.16 86.30 83.82 84.03 663,855 -1.80(-2.10%)
Apr 25, 2018 88.14 89.06 85.41 85.83 1,088,321 -1.04(-1.20%)
Apr 24, 2018 95.52 96.56 85.95 86.87 902,406 -7.55(-8.00%)
Apr 23, 2018 94.39 94.89 93.98 94.42 339,228 +0.34(+0.36%)
Apr 20, 2018 94.25 95.04 93.59 94.09 164,190 -0.41(-0.43%)
Apr 19, 2018 94.37 95.00 93.80 94.49 234,080 -0.03(-0.03%)
Apr 18, 2018 95.22 95.22 93.90 94.52 140,978 +0.03(+0.03%)
Apr 17, 2018 93.54 95.00 93.45 94.49 431,781 +1.79(+1.93%)
Apr 16, 2018 92.63 93.12 92.08 92.70 151,539 +0.87(+0.95%)
Apr 13, 2018 92.67 92.76 91.50 91.83 91,658 -0.23(-0.25%)
Apr 12, 2018 91.77 92.45 90.40 92.06 257,254 +0.59(+0.65%)
Apr 11, 2018 91.11 91.87 90.82 91.47 134,026 -0.52(-0.57%)
Apr 10, 2018 91.07 92.65 90.53 91.99 213,390 +2.62(+2.93%)
Apr 09, 2018 89.99 90.62 89.34 89.37 156,835 +0.08(+0.09%)
Apr 06, 2018 91.35 91.78 88.62 89.29 169,327 -2.76(-3.00%)
Apr 05, 2018 91.69 92.39 91.27 92.05 137,742 +1.10(+1.21%)
Apr 04, 2018 89.17 91.02 88.34 90.95 333,687 +0.06(+0.07%)
Apr 03, 2018 89.84 91.14 89.42 90.89 330,515 +1.43(+1.60%)
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.