Crane Company (NY: CR )

88.83 USD -0.62 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 88.13 88.95 87.00 87.04 426,293 +0.23(+0.26%)
Oct 30, 2018 84.96 86.89 84.43 86.81 242,020 +1.88(+2.21%)
Oct 29, 2018 88.20 88.62 83.78 84.93 296,020 -1.98(-2.28%)
Oct 26, 2018 84.19 87.36 83.85 86.91 451,700 +1.47(+1.72%)
Oct 25, 2018 84.02 86.18 83.29 85.44 553,123 +2.36(+2.84%)
Oct 24, 2018 86.50 87.82 82.92 83.08 587,602 -3.35(-3.88%)
Oct 23, 2018 89.69 89.69 82.58 86.43 926,842 -0.90(-1.03%)
Oct 22, 2018 87.74 88.17 86.73 87.33 371,629 -0.23(-0.26%)
Oct 19, 2018 88.79 88.90 86.93 87.56 220,400 -1.31(-1.47%)
Oct 18, 2018 89.23 90.21 88.39 88.87 246,787 -1.14(-1.27%)
Oct 17, 2018 90.16 90.46 89.15 90.01 241,127 -0.74(-0.82%)
Oct 16, 2018 89.32 90.84 88.70 90.75 148,450 +2.05(+2.31%)
Oct 15, 2018 88.89 89.33 88.16 88.70 407,571 -0.17(-0.19%)
Oct 12, 2018 90.21 90.21 87.25 88.87 374,000 +0.30(+0.34%)
Oct 11, 2018 91.07 91.78 88.46 88.57 530,214 -3.10(-3.38%)
Oct 10, 2018 95.15 95.22 91.47 91.67 443,866 -3.80(-3.98%)
Oct 09, 2018 95.85 96.66 95.19 95.47 451,943 -0.83(-0.86%)
Oct 08, 2018 97.11 97.36 94.96 96.30 687,581 -1.95(-1.98%)
Oct 05, 2018 99.08 99.08 97.57 98.25 301,900 -0.85(-0.86%)
Oct 04, 2018 99.35 99.99 98.63 99.10 224,106 -0.58(-0.58%)
Oct 03, 2018 99.35 100.14 98.50 99.68 505,282 +0.84(+0.85%)
Oct 02, 2018 98.36 99.26 98.16 98.84 308,736 +0.15(+0.15%)
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.