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 (%)
Jan 31, 2018 98.95 101.58 97.41 98.90 775,704 +3.07(+3.20%)
Jan 30, 2018 92.20 96.34 91.10 95.83 477,313 +3.40(+3.68%)
Jan 29, 2018 92.71 93.01 92.28 92.42 229,954 -0.68(-0.73%)
Jan 26, 2018 92.86 93.33 92.05 93.11 322,142 +0.24(+0.26%)
Jan 25, 2018 92.19 93.08 91.43 92.87 257,319 +1.18(+1.28%)
Jan 24, 2018 92.04 92.26 91.23 91.69 187,665 +0.14(+0.15%)
Jan 23, 2018 91.29 92.31 90.09 91.55 282,572 +0.04(+0.04%)
Jan 22, 2018 91.86 92.01 90.43 91.51 198,666 -0.64(-0.70%)
Jan 19, 2018 91.99 92.37 91.73 92.16 334,739 +0.57(+0.63%)
Jan 18, 2018 92.03 92.33 91.46 91.58 129,635 -0.67(-0.73%)
Jan 17, 2018 91.77 92.49 91.23 92.26 177,163 +0.92(+1.01%)
Jan 16, 2018 92.04 92.61 91.04 91.34 196,465 +0.02(+0.02%)
Jan 12, 2018 91.32 91.32 91.32 0 +0.69(+0.76%)
Jan 11, 2018 89.92 90.66 89.37 90.62 357,687 +1.21(+1.35%)
Jan 10, 2018 89.42 326,174 -0.92(-1.02%)
Jan 09, 2018 90.79 90.97 90.25 90.34 315,458 -0.28(-0.31%)
Jan 08, 2018 90.40 90.71 90.29 90.61 254,612 +0.22(+0.24%)
Jan 05, 2018 90.38 90.43 89.92 90.40 283,040 +0.29(+0.32%)
Jan 04, 2018 89.81 90.42 89.68 90.11 176,494 +1.02(+1.14%)
Jan 03, 2018 88.88 89.21 88.03 89.09 212,511 +0.32(+0.36%)
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.