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 (%)
Jul 31, 2017 74.87 75.06 73.78 74.71 587,875 +0.02(+0.03%)
Jul 28, 2017 74.55 75.29 73.73 74.69 500,396 -0.30(-0.40%)
Jul 27, 2017 74.50 75.01 73.43 74.99 672,456 +0.57(+0.77%)
Jul 26, 2017 76.53 76.66 74.15 74.41 970,202 -2.25(-2.93%)
Jul 25, 2017 80.67 81.74 75.01 76.66 2,313,669 -6.68(-8.01%)
Jul 24, 2017 82.78 83.46 82.28 83.34 398,082 +0.67(+0.81%)
Jul 21, 2017 82.18 82.83 81.31 82.67 281,794 +0.23(+0.28%)
Jul 20, 2017 82.30 82.56 81.51 82.44 296,964 +0.06(+0.07%)
Jul 19, 2017 81.81 82.38 81.53 82.38 326,383 +0.66(+0.81%)
Jul 18, 2017 81.85 82.55 81.53 81.72 526,343 -0.76(-0.92%)
Jul 17, 2017 82.25 82.62 81.67 82.48 470,377 +0.09(+0.11%)
Jul 14, 2017 81.80 83.12 81.68 82.39 313,676 +0.56(+0.69%)
Jul 13, 2017 82.50 82.81 81.04 81.83 290,298 -0.67(-0.82%)
Jul 12, 2017 82.02 82.92 81.51 82.50 301,928 +1.38(+1.70%)
Jul 11, 2017 80.77 81.19 80.01 81.12 249,796 -0.33(-0.40%)
Jul 10, 2017 80.45 82.02 79.84 81.45 240,381 +0.55(+0.68%)
Jul 07, 2017 79.87 81.00 79.54 80.90 216,877 +1.14(+1.43%)
Jul 06, 2017 79.92 81.00 79.52 79.76 420,786 -0.58(-0.73%)
Jul 05, 2017 79.47 80.58 78.91 80.34 368,288 +1.07(+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.