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 (%)
Apr 28, 2017 79.30 79.38 78.82 79.08 321,314 -0.14(-0.17%)
Apr 27, 2017 79.51 79.75 78.92 79.21 312,085 -0.40(-0.50%)
Apr 26, 2017 79.79 80.14 79.52 79.61 261,218 +0.06(+0.07%)
Apr 25, 2017 81.07 81.49 79.50 79.55 554,735 +2.45(+3.18%)
Apr 24, 2017 77.17 77.48 76.60 77.10 264,635 +1.36(+1.79%)
Apr 21, 2017 76.29 76.39 75.40 75.74 282,189 -0.43(-0.56%)
Apr 20, 2017 74.93 76.45 74.49 76.17 385,468 +1.82(+2.45%)
Apr 19, 2017 74.66 75.03 73.99 74.35 187,500 +0.24(+0.32%)
Apr 18, 2017 73.29 74.33 73.28 74.11 199,193 +0.08(+0.11%)
Apr 17, 2017 72.94 74.12 72.23 74.03 234,364 +1.54(+2.13%)
Apr 13, 2017 73.02 73.38 72.46 72.49 157,186 -0.67(-0.92%)
Apr 12, 2017 74.58 74.66 72.91 73.16 188,223 -1.71(-2.29%)
Apr 11, 2017 74.34 74.95 73.75 74.87 182,957 +0.44(+0.58%)
Apr 10, 2017 73.83 74.77 73.68 74.44 232,899 +0.48(+0.66%)
Apr 07, 2017 73.73 74.29 72.20 73.95 270,753 -0.09(-0.12%)
Apr 06, 2017 73.50 74.46 72.98 74.04 153,623 +0.83(+1.14%)
Apr 05, 2017 74.39 75.00 73.03 73.21 493,038 -0.76(-1.03%)
Apr 04, 2017 73.22 74.02 73.11 73.97 297,845 +0.70(+0.96%)
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.