Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 88.06 89.98 87.95 89.62 422,226 +2.26(+2.58%)
Jul 30, 2018 89.71 91.39 87.26 87.37 651,998 -0.52(-0.60%)
Jul 27, 2018 88.25 88.65 87.62 87.89 373,699 -0.16(-0.18%)
Jul 26, 2018 87.35 88.32 87.35 88.05 463,822 +0.96(+1.10%)
Jul 25, 2018 82.79 87.30 82.51 87.09 626,650 +4.29(+5.19%)
Jul 24, 2018 86.25 86.33 82.45 82.80 623,413 +1.18(+1.44%)
Jul 23, 2018 83.26 83.49 81.16 81.62 413,310 -1.86(-2.23%)
Jul 20, 2018 83.38 84.46 83.27 83.48 381,356 -0.23(-0.27%)
Jul 19, 2018 81.83 84.16 81.83 83.71 441,582 +1.46(+1.78%)
Jul 18, 2018 81.21 82.53 80.72 82.24 386,587 +1.09(+1.34%)
Jul 17, 2018 80.21 81.25 80.21 81.15 208,813 +0.81(+1.01%)
Jul 16, 2018 81.03 81.91 80.17 80.34 237,679 -0.74(-0.92%)
Jul 13, 2018 80.14 81.89 80.14 81.09 234,828 +0.75(+0.94%)
Jul 12, 2018 80.81 80.81 79.64 80.33 204,658 +0.23(+0.28%)
Jul 11, 2018 80.10 80.98 79.80 80.11 361,703 -0.86(-1.06%)
Jul 10, 2018 81.16 81.39 80.42 80.97 221,325 +0.18(+0.22%)
Jul 09, 2018 79.76 81.23 79.76 80.79 268,698 +1.30(+1.63%)
Jul 06, 2018 79.53 79.80 78.92 79.49 179,824 -0.12(-0.15%)
Jul 05, 2018 79.57 79.66 78.62 79.61 305,443 +0.75(+0.95%)
Jul 03, 2018 78.86 78.86 78.86 0 +0.19(+0.24%)
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.