Crane Company (NY: CR )

134.27 -0.62 (-0.46%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 47.39 48.27 46.58 47.22 451,438 -0.07(-0.14%)
Sep 29, 2020 48.26 48.27 46.68 47.29 186,128 -0.83(-1.72%)
Sep 28, 2020 47.49 48.61 47.49 48.12 257,398 +1.38(+2.94%)
Sep 25, 2020 45.97 47.19 45.97 46.74 253,813 +0.08(+0.16%)
Sep 24, 2020 46.60 47.46 45.88 46.67 207,853 -0.14(-0.30%)
Sep 23, 2020 47.74 48.83 46.76 46.81 319,190 -1.03(-2.15%)
Sep 22, 2020 47.52 48.21 47.22 47.84 484,326 +0.34(+0.71%)
Sep 21, 2020 48.59 48.88 46.98 47.50 360,588 -2.41(-4.83%)
Sep 18, 2020 51.43 51.59 49.78 49.91 671,104 -1.54(-3.00%)
Sep 17, 2020 49.35 51.57 48.68 51.45 393,737 +1.38(+2.77%)
Sep 16, 2020 50.67 50.92 49.93 50.07 776,711 -0.29(-0.58%)
Sep 15, 2020 51.77 52.00 50.08 50.36 306,959 -1.35(-2.61%)
Sep 14, 2020 51.93 52.35 51.47 51.71 261,744 +0.42(+0.83%)
Sep 11, 2020 51.07 51.52 50.63 51.28 254,556 +0.47(+0.93%)
Sep 10, 2020 52.79 52.97 50.77 50.81 357,747 -1.93(-3.66%)
Sep 09, 2020 52.66 52.99 51.63 52.74 256,016 +0.59(+1.14%)
Sep 08, 2020 53.47 53.47 52.09 52.15 311,809 -1.58(-2.95%)
Sep 04, 2020 54.56 54.81 53.27 53.73 245,109 +0.23(+0.42%)
Sep 03, 2020 55.65 55.77 53.08 53.51 292,992 -1.84(-3.32%)
Sep 02, 2020 54.40 55.56 54.39 55.34 256,062 +0.96(+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.