Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 74.69 76.36 74.69 76.06 340,059 +1.67(+2.25%)
Nov 29, 2017 74.59 75.05 74.04 74.39 196,299 -0.04(-0.05%)
Nov 28, 2017 73.57 74.52 73.45 74.42 226,933 +0.90(+1.22%)
Nov 27, 2017 73.11 73.61 73.06 73.53 171,040 +0.28(+0.39%)
Nov 24, 2017 73.92 73.94 73.01 73.24 79,304 -0.28(-0.37%)
Nov 22, 2017 73.63 73.81 73.45 73.52 146,504 +0.05(+0.07%)
Nov 21, 2017 73.40 73.84 73.23 73.46 241,606 +0.25(+0.34%)
Nov 20, 2017 72.94 73.30 72.79 73.21 158,635 +0.19(+0.26%)
Nov 17, 2017 72.76 73.27 72.55 73.03 231,891 -0.11(-0.15%)
Nov 16, 2017 72.48 73.24 72.32 73.13 321,339 +0.85(+1.18%)
Nov 15, 2017 72.63 72.92 72.12 72.28 238,184 -1.06(-1.45%)
Nov 14, 2017 72.82 73.39 72.62 73.35 239,759 +0.13(+0.18%)
Nov 13, 2017 72.85 73.31 72.52 73.21 379,265 -0.15(-0.21%)
Nov 10, 2017 73.18 73.73 72.70 73.37 195,412 -0.01(-0.01%)
Nov 09, 2017 74.00 74.17 72.73 73.37 312,255 -1.40(-1.88%)
Nov 08, 2017 75.19 75.28 74.71 74.78 267,163 -0.49(-0.65%)
Nov 07, 2017 75.35 75.41 74.94 75.26 301,824 -0.02(-0.02%)
Nov 06, 2017 74.77 75.39 74.77 75.28 291,763 +0.41(+0.55%)
Nov 03, 2017 74.72 75.03 74.27 74.87 252,693 +0.12(+0.15%)
Nov 02, 2017 73.96 74.79 73.57 74.76 290,048 +0.80(+1.08%)
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.