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 (%)
Dec 31, 2021 97.47 98.95 97.17 98.15 106,358 +0.81(+0.83%)
Dec 30, 2021 98.93 99.27 97.22 97.34 132,370 -1.07(-1.09%)
Dec 29, 2021 98.68 99.37 98.29 98.41 137,162 -0.57(-0.58%)
Dec 28, 2021 98.36 99.59 98.36 98.98 119,126 +0.53(+0.54%)
Dec 27, 2021 96.00 98.64 95.65 98.45 203,142 +2.28(+2.37%)
Dec 23, 2021 94.65 96.68 94.36 96.17 155,299 +1.54(+1.63%)
Dec 22, 2021 94.75 95.50 94.37 94.63 184,386 -0.13(-0.13%)
Dec 21, 2021 92.56 94.91 91.82 94.75 199,240 +3.41(+3.73%)
Dec 20, 2021 91.46 91.80 89.58 91.34 291,672 -1.28(-1.39%)
Dec 17, 2021 94.54 95.11 92.16 92.63 835,209 -2.39(-2.52%)
Dec 16, 2021 97.11 98.07 94.49 95.02 384,149 -1.66(-1.72%)
Dec 15, 2021 95.59 96.82 93.84 96.68 254,338 +0.80(+0.84%)
Dec 14, 2021 96.35 97.09 95.28 95.88 289,339 -0.61(-0.63%)
Dec 13, 2021 99.77 99.90 96.43 96.49 266,630 -3.31(-3.32%)
Dec 10, 2021 99.68 100.32 99.16 99.80 276,893 +0.53(+0.53%)
Dec 09, 2021 98.30 99.97 98.30 99.27 200,091 -0.11(-0.11%)
Dec 08, 2021 98.62 99.77 98.40 99.37 219,405 +1.08(+1.10%)
Dec 07, 2021 98.30 99.39 98.05 98.29 255,600 +0.77(+0.79%)
Dec 06, 2021 95.85 98.42 95.61 97.52 388,133 +2.93(+3.10%)
Dec 03, 2021 95.01 95.63 93.37 94.59 307,178 -0.87(-0.91%)
Dec 02, 2021 92.05 96.00 91.92 95.45 213,811 +4.31(+4.73%)
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.