Crane Company (NY: CR )

97.23 USD +1.22 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 75.66 75.85 74.56 75.50 581,731 +0.02(+0.03%)
Jul 28, 2017 75.34 76.08 74.51 75.48 495,167 -0.30(-0.40%)
Jul 27, 2017 75.29 75.80 74.21 75.78 665,428 +0.58(+0.77%)
Jul 26, 2017 77.34 77.47 74.93 75.20 960,062 -2.27(-2.93%)
Jul 25, 2017 81.52 82.61 75.80 77.47 2,289,488 -6.75(-8.01%)
Jul 24, 2017 83.65 84.34 83.14 84.22 393,922 +0.68(+0.81%)
Jul 21, 2017 83.05 83.70 82.17 83.54 278,849 +0.23(+0.28%)
Jul 20, 2017 83.17 83.43 82.37 83.31 293,861 +0.06(+0.07%)
Jul 19, 2017 82.67 83.25 82.39 83.25 322,972 +0.67(+0.81%)
Jul 18, 2017 82.71 83.42 82.39 82.58 520,842 -0.77(-0.92%)
Jul 17, 2017 83.12 83.49 82.53 83.35 465,461 +0.09(+0.11%)
Jul 14, 2017 82.66 84.00 82.54 83.26 310,398 +0.57(+0.69%)
Jul 13, 2017 83.37 83.68 81.90 82.69 287,264 -0.68(-0.82%)
Jul 12, 2017 82.89 83.80 82.37 83.37 298,773 +1.39(+1.70%)
Jul 11, 2017 81.62 82.05 80.86 81.98 247,186 -0.33(-0.40%)
Jul 10, 2017 81.30 82.89 80.68 82.31 237,869 +0.56(+0.69%)
Jul 07, 2017 80.71 81.86 80.38 81.75 214,611 +1.15(+1.43%)
Jul 06, 2017 80.76 81.86 80.36 80.60 416,389 -0.59(-0.73%)
Jul 05, 2017 80.31 81.43 79.74 81.19 364,439 +1.08(+1.35%)
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.