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 (%)
Jun 29, 2018 79.42 80.58 79.26 79.29 431,696 +0.13(+0.16%)
Jun 28, 2018 80.31 80.31 78.11 79.16 305,436 -1.26(-1.56%)
Jun 27, 2018 81.22 81.99 80.39 80.42 484,174 -0.55(-0.68%)
Jun 26, 2018 79.84 81.20 79.65 80.97 301,336 +1.37(+1.72%)
Jun 25, 2018 79.68 80.11 78.23 79.61 159,942 -0.48(-0.61%)
Jun 22, 2018 80.06 80.82 79.68 80.09 432,238 +0.87(+1.10%)
Jun 21, 2018 81.50 81.50 79.00 79.22 232,167 -2.69(-3.29%)
Jun 20, 2018 82.38 82.38 81.50 81.91 237,267 -0.23(-0.28%)
Jun 19, 2018 82.33 82.70 80.86 82.14 342,618 -0.76(-0.92%)
Jun 18, 2018 81.89 83.03 81.68 82.90 208,732 +0.39(+0.47%)
Jun 15, 2018 83.45 81.80 82.52 383,384 -0.93(-1.11%)
Jun 14, 2018 83.40 83.71 82.56 83.45 279,516 +0.38(+0.45%)
Jun 13, 2018 84.51 84.51 83.04 83.07 297,984 -1.39(-1.64%)
Jun 12, 2018 84.66 85.00 83.88 84.46 149,021 -0.19(-0.22%)
Jun 11, 2018 84.73 85.60 84.43 84.65 130,000 -0.08(-0.09%)
Jun 08, 2018 84.61 85.23 84.13 84.73 181,109 +0.09(+0.11%)
Jun 07, 2018 84.58 85.05 84.36 84.64 347,650 +0.25(+0.29%)
Jun 06, 2018 83.42 84.39 216,895 +0.33(+0.39%)
Jun 05, 2018 83.46 84.11 83.11 84.06 160,659 +0.59(+0.71%)
Jun 04, 2018 83.40 84.23 82.91 83.47 338,220 +0.55(+0.67%)
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.