Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 81.11 82.66 80.70 82.57 498,804 +1.70(+2.10%)
Jun 27, 2019 79.81 81.05 79.36 80.87 373,410 +1.25(+1.57%)
Jun 26, 2019 80.28 80.53 79.56 79.62 174,538 -0.43(-0.53%)
Jun 25, 2019 80.14 80.88 79.68 80.05 411,793 +0.28(+0.35%)
Jun 24, 2019 80.11 80.33 79.49 79.77 306,979 -0.12(-0.15%)
Jun 21, 2019 81.25 81.25 79.17 79.89 540,135 -1.74(-2.13%)
Jun 20, 2019 80.53 81.99 80.32 81.63 502,777 +2.43(+3.07%)
Jun 19, 2019 79.29 79.90 78.60 79.19 441,565 +0.36(+0.45%)
Jun 18, 2019 78.91 80.05 78.36 78.84 464,445 +0.54(+0.70%)
Jun 17, 2019 78.73 78.97 77.95 78.29 252,752 -0.52(-0.67%)
Jun 14, 2019 80.36 80.36 78.66 78.82 179,876 -1.76(-2.19%)
Jun 13, 2019 79.94 81.33 79.55 80.58 263,508 +1.11(+1.39%)
Jun 12, 2019 78.82 79.49 78.34 79.47 204,418 +0.50(+0.64%)
Jun 11, 2019 79.78 80.44 78.45 78.97 348,918 -0.19(-0.24%)
Jun 10, 2019 79.60 80.20 79.16 79.16 601,752 -0.04(-0.05%)
Jun 07, 2019 79.92 80.08 79.04 79.19 332,064 -0.05(-0.06%)
Jun 06, 2019 79.69 79.69 78.26 79.24 260,188 -0.42(-0.52%)
Jun 05, 2019 80.08 80.42 79.19 79.66 169,392 -0.41(-0.51%)
Jun 04, 2019 78.00 80.14 77.72 80.07 189,874 +3.45(+4.51%)
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.