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 (%)
Jun 30, 2017 78.25 79.03 77.91 78.55 204,699 +0.80(+1.03%)
Jun 29, 2017 78.56 78.59 76.96 77.75 211,616 -0.75(-0.96%)
Jun 28, 2017 77.71 78.80 77.31 78.50 208,685 +1.29(+1.67%)
Jun 27, 2017 79.11 79.11 77.04 77.22 490,791 -1.69(-2.14%)
Jun 26, 2017 78.65 79.14 78.03 78.91 255,016 +0.47(+0.61%)
Jun 23, 2017 77.69 78.46 77.33 78.43 311,341 +0.75(+0.97%)
Jun 22, 2017 77.83 78.02 76.77 77.68 225,450 +0.01(+0.01%)
Jun 21, 2017 78.80 79.84 77.55 77.67 640,503 -1.10(-1.39%)
Jun 20, 2017 78.88 79.91 78.48 78.77 383,239 -0.63(-0.80%)
Jun 19, 2017 78.72 79.54 78.20 79.40 299,475 +0.83(+1.06%)
Jun 16, 2017 77.92 78.67 77.18 78.57 849,276 +0.65(+0.84%)
Jun 15, 2017 76.47 77.93 76.47 77.92 333,423 +0.48(+0.63%)
Jun 14, 2017 78.20 78.20 76.39 77.43 290,448 -0.72(-0.92%)
Jun 13, 2017 78.58 78.58 77.10 78.16 237,353 -0.28(-0.35%)
Jun 12, 2017 78.23 79.14 77.82 78.43 157,000 -0.12(-0.15%)
Jun 09, 2017 78.24 78.85 77.98 78.55 259,696 +0.48(+0.62%)
Jun 08, 2017 76.81 78.23 76.13 78.07 149,211 +1.26(+1.64%)
Jun 07, 2017 77.43 77.76 76.31 76.81 168,365 -0.47(-0.60%)
Jun 06, 2017 77.29 77.61 76.63 77.28 138,821 -0.31(-0.40%)
Jun 05, 2017 78.04 78.65 77.56 77.58 155,418 -0.53(-0.68%)
Jun 02, 2017 78.41 78.91 77.89 78.12 168,247 -0.37(-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.