Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 85.50 86.32 85.35 85.48 190,794 -0.02(-0.02%)
Dec 30, 2019 85.40 85.82 84.87 85.50 126,009 +0.15(+0.17%)
Dec 27, 2019 85.87 86.19 85.20 85.35 116,719 -0.48(-0.56%)
Dec 26, 2019 85.34 85.85 84.64 85.83 128,990 +0.72(+0.85%)
Dec 24, 2019 85.79 85.79 85.09 85.11 55,479 -0.66(-0.77%)
Dec 23, 2019 85.28 86.03 84.73 85.77 169,205 +0.77(+0.91%)
Dec 20, 2019 85.06 85.49 84.62 85.00 729,221 +0.67(+0.80%)
Dec 19, 2019 84.52 84.59 83.78 84.33 209,256 +0.08(+0.09%)
Dec 18, 2019 84.73 84.73 83.72 84.25 231,536 -0.15(-0.18%)
Dec 17, 2019 85.00 85.14 84.13 84.40 256,182 -0.47(-0.55%)
Dec 16, 2019 85.52 85.68 84.70 84.86 187,230 +0.17(+0.20%)
Dec 13, 2019 85.69 86.08 84.49 84.70 194,937 -1.24(-1.44%)
Dec 12, 2019 84.74 86.06 84.31 85.93 256,514 +1.59(+1.89%)
Dec 11, 2019 84.28 84.43 83.15 84.34 366,260 +0.31(+0.36%)
Dec 10, 2019 84.98 85.45 83.70 84.03 259,495 -0.97(-1.14%)
Dec 09, 2019 84.79 85.58 84.31 85.00 248,526 +0.13(+0.15%)
Dec 06, 2019 84.11 85.15 83.77 84.87 281,037 +1.66(+2.00%)
Dec 05, 2019 81.64 83.25 81.44 83.21 206,256 +2.14(+2.64%)
Dec 04, 2019 81.42 82.45 80.95 81.07 239,884 +0.39(+0.48%)
Dec 03, 2019 80.73 80.81 79.81 80.69 218,740 -0.91(-1.12%)
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.