Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 84.31 84.64 82.24 82.24 243,588 -2.02(-2.40%)
May 30, 2018 83.49 84.94 83.49 84.26 373,777 +1.03(+1.24%)
May 29, 2018 83.29 84.21 82.70 83.23 192,973 -0.71(-0.85%)
May 25, 2018 83.94 83.94 83.94 0 -1.51(-1.77%)
May 24, 2018 85.04 85.59 84.72 85.46 176,459 +0.13(+0.15%)
May 23, 2018 85.55 85.70 84.64 85.33 115,809 -0.69(-0.81%)
May 22, 2018 87.53 87.55 85.99 86.02 164,482 -1.09(-1.25%)
May 21, 2018 86.73 87.66 86.72 87.11 263,946 +0.93(+1.08%)
May 18, 2018 85.55 86.31 85.55 86.18 230,456 +0.56(+0.66%)
May 17, 2018 84.74 86.17 84.74 85.62 324,903 +0.73(+0.86%)
May 16, 2018 84.92 85.59 84.65 84.89 146,710 +0.16(+0.19%)
May 15, 2018 84.72 85.16 84.30 84.73 196,420 -0.40(-0.46%)
May 14, 2018 86.39 86.39 84.87 85.12 167,743 -0.87(-1.01%)
May 11, 2018 85.49 86.35 85.32 85.99 228,541 +0.65(+0.77%)
May 10, 2018 85.60 85.73 85.05 85.34 129,340 +0.11(+0.13%)
May 09, 2018 85.39 85.59 84.64 85.23 216,265 +0.16(+0.19%)
May 08, 2018 84.44 85.41 84.11 85.07 200,538 +0.59(+0.70%)
May 07, 2018 84.08 84.97 83.79 84.48 178,481 +0.65(+0.78%)
May 04, 2018 82.16 84.25 81.68 83.83 250,529 +1.06(+1.28%)
May 03, 2018 83.50 83.96 81.94 82.77 308,430 -0.80(-0.96%)
May 02, 2018 83.44 84.37 82.75 83.57 398,118 +0.16(+0.19%)
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.