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 (%)
Jun 30, 2017 69.86 70.55 69.56 70.13 229,280 +0.72(+1.03%)
Jun 29, 2017 70.14 70.17 68.71 69.41 237,028 -0.67(-0.96%)
Jun 28, 2017 69.38 70.35 69.03 70.09 233,744 +1.15(+1.67%)
Jun 27, 2017 70.63 70.63 68.78 68.94 549,727 -1.51(-2.14%)
Jun 26, 2017 70.22 70.65 69.66 70.45 285,639 +0.42(+0.61%)
Jun 23, 2017 69.36 70.05 69.04 70.02 348,728 +0.67(+0.97%)
Jun 22, 2017 69.49 69.65 68.54 69.35 252,522 +0.01(+0.01%)
Jun 21, 2017 70.35 71.28 69.24 69.34 717,417 -0.98(-1.39%)
Jun 20, 2017 70.42 71.34 70.07 70.32 429,260 -0.57(-0.80%)
Jun 19, 2017 70.28 71.01 69.81 70.89 335,437 +0.74(+1.06%)
Jun 16, 2017 69.56 70.24 68.90 70.15 951,259 +0.58(+0.84%)
Jun 15, 2017 68.28 69.57 68.28 69.56 373,462 +0.43(+0.63%)
Jun 14, 2017 69.81 69.81 68.20 69.13 325,326 -0.64(-0.92%)
Jun 13, 2017 70.16 70.16 68.83 69.78 265,855 -0.25(-0.35%)
Jun 12, 2017 69.84 70.65 69.48 70.02 175,853 -0.11(-0.15%)
Jun 09, 2017 69.85 70.40 69.62 70.13 290,881 +0.43(+0.62%)
Jun 08, 2017 68.58 69.84 67.97 69.70 167,129 +1.12(+1.64%)
Jun 07, 2017 69.13 69.42 68.12 68.58 188,583 -0.42(-0.60%)
Jun 06, 2017 69.00 69.29 68.42 68.99 155,491 -0.27(-0.40%)
Jun 05, 2017 69.67 70.21 69.25 69.26 174,081 -0.48(-0.68%)
Jun 02, 2017 70.01 70.45 69.54 69.74 188,451 -0.33(-0.47%)
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.