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 (%)
Aug 31, 2017 73.22 73.64 72.82 73.46 250,898 +0.59(+0.81%)
Aug 30, 2017 72.81 73.08 72.50 72.86 182,686 -0.17(-0.23%)
Aug 29, 2017 72.11 73.09 72.10 73.03 182,748 +0.14(+0.19%)
Aug 28, 2017 73.16 73.40 72.56 72.89 218,123 -0.01(-0.01%)
Aug 25, 2017 72.92 73.29 72.44 72.90 303,159 +0.64(+0.89%)
Aug 24, 2017 72.98 73.10 72.22 72.26 283,847 -0.51(-0.71%)
Aug 23, 2017 72.77 73.52 72.68 72.77 143,548 -0.35(-0.47%)
Aug 22, 2017 72.53 73.20 72.28 73.12 172,410 +0.91(+1.26%)
Aug 21, 2017 72.73 72.73 71.87 72.21 271,140 -0.51(-0.71%)
Aug 18, 2017 72.52 73.50 72.27 72.72 228,436 +0.12(+0.16%)
Aug 17, 2017 74.17 74.31 72.58 72.60 256,531 -1.75(-2.36%)
Aug 16, 2017 75.03 75.54 74.28 74.36 368,786 -0.37(-0.49%)
Aug 15, 2017 74.93 75.77 74.19 74.72 279,734 -0.06(-0.08%)
Aug 14, 2017 74.33 75.50 74.07 74.78 310,702 +1.46(+2.00%)
Aug 11, 2017 72.69 73.56 70.49 73.32 231,579 +0.37(+0.50%)
Aug 10, 2017 74.02 74.17 72.86 72.95 307,674 -1.43(-1.93%)
Aug 09, 2017 74.88 75.06 73.93 74.39 578,042 -0.75(-1.00%)
Aug 08, 2017 75.34 75.97 74.86 75.14 320,599 -0.30(-0.39%)
Aug 07, 2017 75.40 75.78 74.94 75.43 338,740 +0.00(+0.00%)
Aug 04, 2017 74.90 75.59 74.74 75.43 335,732 +0.79(+1.06%)
Aug 03, 2017 75.41 75.80 74.07 74.64 488,104 -0.75(-1.00%)
Aug 02, 2017 74.97 75.83 74.70 75.40 739,828 +0.24(+0.32%)
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.