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, 2020 85.57 85.59 83.91 84.57 314,486 -1.49(-1.74%)
Jan 30, 2020 84.63 86.21 84.51 86.06 253,713 +0.43(+0.50%)
Jan 29, 2020 85.35 86.71 85.35 85.64 335,009 +1.14(+1.35%)
Jan 28, 2020 86.09 86.82 84.11 84.50 548,717 +1.79(+2.17%)
Jan 27, 2020 82.84 83.54 82.50 82.71 313,834 -1.92(-2.27%)
Jan 24, 2020 85.00 85.00 83.90 84.63 191,299 +0.11(+0.13%)
Jan 23, 2020 84.15 84.80 83.22 84.52 342,239 -0.12(-0.14%)
Jan 22, 2020 85.02 85.33 84.35 84.64 194,312 -0.06(-0.07%)
Jan 21, 2020 85.96 85.96 84.60 84.70 399,710 -1.79(-2.07%)
Jan 17, 2020 87.06 87.21 86.36 86.49 207,064 -0.29(-0.33%)
Jan 16, 2020 86.73 86.77 86.03 86.77 191,726 +0.63(+0.74%)
Jan 15, 2020 86.17 86.93 85.69 86.14 170,908 -0.10(-0.11%)
Jan 14, 2020 86.26 86.93 85.97 86.24 247,045 -0.20(-0.23%)
Jan 13, 2020 85.25 86.54 84.79 86.44 148,800 +1.42(+1.68%)
Jan 10, 2020 86.25 86.63 84.89 85.01 176,545 -1.28(-1.48%)
Jan 09, 2020 86.09 86.32 85.50 86.29 113,258 +0.62(+0.73%)
Jan 08, 2020 85.66 86.20 85.26 85.67 165,208 +0.28(+0.32%)
Jan 07, 2020 85.28 86.24 85.00 85.39 197,907 -0.50(-0.59%)
Jan 06, 2020 85.06 86.07 84.70 85.89 185,958 +0.08(+0.09%)
Jan 03, 2020 85.29 85.99 84.72 85.81 178,869 -0.81(-0.94%)
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.