Crane Company (NY: CR )

100.35 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 50.31 51.24 49.45 50.13 425,268 -0.07(-0.14%)
Sep 29, 2020 51.23 51.24 49.55 50.20 175,339 -0.88(-1.72%)
Sep 28, 2020 50.41 51.60 50.41 51.08 242,477 +1.46(+2.94%)
Sep 25, 2020 48.80 50.09 48.80 49.62 239,100 +0.08(+0.16%)
Sep 24, 2020 49.47 50.38 48.70 49.54 195,804 -0.15(-0.30%)
Sep 23, 2020 50.68 51.83 49.64 49.69 300,687 -1.09(-2.15%)
Sep 22, 2020 50.44 51.18 50.12 50.78 456,250 +0.36(+0.71%)
Sep 21, 2020 51.58 51.89 49.88 50.42 339,685 -2.56(-4.83%)
Sep 18, 2020 54.60 54.77 52.84 52.98 632,200 -1.64(-3.00%)
Sep 17, 2020 52.39 54.74 51.67 54.62 370,912 +1.47(+2.77%)
Sep 16, 2020 53.79 54.05 53.00 53.15 731,685 -0.31(-0.58%)
Sep 15, 2020 54.96 55.20 53.16 53.46 289,165 -1.43(-2.61%)
Sep 14, 2020 55.13 55.57 54.64 54.89 246,571 +0.45(+0.83%)
Sep 11, 2020 54.21 54.69 53.75 54.44 239,800 +0.50(+0.93%)
Sep 10, 2020 56.04 56.23 53.89 53.94 337,009 -2.05(-3.66%)
Sep 09, 2020 55.90 56.25 54.80 55.99 241,175 +0.63(+1.14%)
Sep 08, 2020 56.76 56.76 55.30 55.36 293,734 -1.68(-2.95%)
Sep 04, 2020 57.92 58.18 56.55 57.04 230,900 +0.24(+0.42%)
Sep 03, 2020 59.07 59.20 56.35 56.80 276,008 -1.95(-3.32%)
Sep 02, 2020 57.75 58.98 57.74 58.75 241,218 +1.02(+1.77%)
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.