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 (%)
Apr 30, 2018 76.16 76.74 74.71 74.80 367,520 -1.31(-1.73%)
Apr 27, 2018 75.73 76.39 74.89 76.11 430,589 +0.17(+0.22%)
Apr 26, 2018 77.86 77.99 75.74 75.94 734,608 -1.63(-2.10%)
Apr 25, 2018 79.65 80.48 77.18 77.57 1,204,312 -0.94(-1.20%)
Apr 24, 2018 86.32 87.26 77.68 78.51 998,583 -6.82(-8.00%)
Apr 23, 2018 85.30 85.75 84.93 85.33 375,382 +0.30(+0.36%)
Apr 20, 2018 85.17 85.88 84.57 85.03 181,689 -0.37(-0.43%)
Apr 19, 2018 85.29 85.85 84.76 85.39 259,028 -0.03(-0.03%)
Apr 18, 2018 86.05 86.05 84.86 85.42 156,004 +0.03(+0.03%)
Apr 17, 2018 84.53 85.85 84.45 85.39 477,799 +1.62(+1.93%)
Apr 16, 2018 83.71 84.15 83.21 83.77 167,689 +0.79(+0.95%)
Apr 13, 2018 83.75 83.82 82.69 82.99 101,427 -0.21(-0.25%)
Apr 12, 2018 82.93 83.54 81.69 83.19 284,671 +0.54(+0.65%)
Apr 11, 2018 82.33 83.02 82.07 82.66 148,310 -0.47(-0.57%)
Apr 10, 2018 82.30 83.73 81.81 83.13 236,133 +2.37(+2.93%)
Apr 09, 2018 81.32 81.90 80.73 80.76 173,550 +0.07(+0.09%)
Apr 06, 2018 82.55 82.94 80.08 80.69 187,374 -2.49(-3.00%)
Apr 05, 2018 82.86 83.49 82.48 83.18 152,422 +0.99(+1.21%)
Apr 04, 2018 80.58 82.25 79.83 82.19 369,251 +0.05(+0.07%)
Apr 03, 2018 81.19 82.37 80.81 82.14 365,741 +1.30(+1.60%)
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.