Crane Company (NY: CR )

94.31 USD -0.47 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 95.26 97.40 95.26 97.23 292,080 +1.22(+1.27%)
Jul 29, 2021 95.68 96.41 95.18 96.01 271,594 +1.47(+1.55%)
Jul 28, 2021 95.72 95.90 93.14 94.54 302,696 -0.95(-0.99%)
Jul 27, 2021 95.00 97.21 93.81 95.49 415,727 +3.71(+4.04%)
Jul 26, 2021 92.33 92.70 90.66 91.78 222,369 -0.55(-0.60%)
Jul 23, 2021 92.02 92.41 91.08 92.33 120,386 +1.11(+1.22%)
Jul 22, 2021 92.78 92.78 91.13 91.22 193,166 -1.41(-1.52%)
Jul 21, 2021 91.57 93.57 91.57 92.63 210,124 +1.48(+1.62%)
Jul 20, 2021 86.99 91.86 86.99 91.15 318,887 +4.11(+4.72%)
Jul 19, 2021 88.31 89.36 85.77 87.04 391,335 -3.41(-3.77%)
Jul 16, 2021 92.24 92.26 90.27 90.45 156,083 -0.81(-0.89%)
Jul 15, 2021 92.32 93.07 90.97 91.26 228,479 -1.95(-2.09%)
Jul 14, 2021 93.09 94.15 92.04 93.21 222,771 +0.16(+0.17%)
Jul 13, 2021 93.79 94.00 93.02 93.05 230,062 -1.12(-1.19%)
Jul 12, 2021 93.85 94.54 93.10 94.17 236,710 -0.53(-0.56%)
Jul 09, 2021 93.94 95.03 93.65 94.70 313,697 +2.33(+2.52%)
Jul 08, 2021 93.17 94.06 92.00 92.37 237,354 -2.42(-2.55%)
Jul 07, 2021 93.16 94.98 93.12 94.79 273,511 +1.23(+1.31%)
Jul 06, 2021 93.20 93.98 91.79 93.56 701,868 +0.00(+0.00%)
Jul 02, 2021 93.19 94.15 92.70 93.56 263,094 +0.62(+0.67%)
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.