Crane Company (NY: CR )

154.57 -0.05 (-0.03%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 76.55 76.55 75.38 75.66 304,179 -1.72(-2.23%)
May 30, 2019 77.99 78.47 76.91 77.38 163,301 -0.85(-1.09%)
May 29, 2019 77.82 78.64 77.48 78.23 191,038 -0.16(-0.20%)
May 28, 2019 79.96 80.00 78.35 78.39 199,107 -1.29(-1.61%)
May 24, 2019 80.40 80.89 79.30 79.68 159,870 +0.02(+0.02%)
May 23, 2019 80.47 80.89 79.14 79.66 275,874 -1.60(-1.97%)
May 22, 2019 83.05 83.32 80.98 81.26 292,404 -1.90(-2.28%)
May 21, 2019 81.14 83.31 78.87 83.16 758,244 -0.81(-0.97%)
May 20, 2019 83.64 84.48 83.39 83.97 154,421 -0.14(-0.16%)
May 17, 2019 84.51 84.86 83.78 84.11 143,499 -1.24(-1.45%)
May 16, 2019 85.05 85.84 84.40 85.35 221,819 +0.83(+0.98%)
May 15, 2019 84.02 84.95 83.26 84.52 216,368 -0.32(-0.37%)
May 14, 2019 84.05 85.47 83.69 84.83 237,336 +1.13(+1.35%)
May 13, 2019 83.13 84.21 82.33 83.71 437,900 -1.34(-1.57%)
May 10, 2019 84.29 85.37 83.07 85.04 147,946 +0.21(+0.24%)
May 09, 2019 83.68 85.23 83.13 84.83 258,488 +0.34(+0.40%)
May 08, 2019 84.60 85.12 84.12 84.50 455,874 -0.27(-0.32%)
May 07, 2019 85.42 85.69 84.14 84.76 215,003 -1.88(-2.17%)
May 06, 2019 86.05 87.06 84.77 86.64 325,024 -1.17(-1.33%)
May 03, 2019 85.58 88.07 85.58 87.81 357,637 +3.10(+3.66%)
May 02, 2019 83.72 84.82 83.54 84.72 318,735 +0.60(+0.72%)
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.