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 (%)
Sep 30, 2021 95.05 95.96 93.79 93.82 427,173 -1.22(-1.28%)
Sep 29, 2021 94.20 95.16 93.69 95.04 220,145 +1.34(+1.43%)
Sep 28, 2021 93.10 94.15 93.10 93.70 214,166 +0.45(+0.48%)
Sep 27, 2021 92.50 94.24 92.50 93.26 148,706 +1.11(+1.20%)
Sep 24, 2021 90.68 92.47 90.42 92.15 182,226 +1.02(+1.12%)
Sep 23, 2021 90.05 91.59 90.01 91.13 313,826 +1.56(+1.75%)
Sep 22, 2021 89.42 90.44 89.33 89.56 235,344 +1.36(+1.54%)
Sep 21, 2021 90.20 90.49 88.20 88.21 253,329 -1.36(-1.51%)
Sep 20, 2021 88.65 89.78 87.98 89.56 198,967 -1.31(-1.44%)
Sep 17, 2021 92.82 93.35 90.09 90.87 519,973 -2.27(-2.43%)
Sep 16, 2021 95.06 95.06 92.82 93.14 232,749 -1.16(-1.23%)
Sep 15, 2021 93.54 94.94 93.54 94.29 324,699 +0.37(+0.39%)
Sep 14, 2021 95.07 95.48 93.38 93.93 196,880 -0.53(-0.57%)
Sep 13, 2021 93.66 95.38 93.22 94.46 239,325 +1.55(+1.67%)
Sep 10, 2021 94.09 94.31 92.72 92.91 151,760 -0.61(-0.66%)
Sep 09, 2021 94.42 95.29 93.44 93.52 212,716 -1.02(-1.08%)
Sep 08, 2021 94.52 95.41 93.83 94.54 238,383 +0.44(+0.46%)
Sep 07, 2021 95.95 96.09 93.92 94.11 240,213 -2.15(-2.23%)
Sep 03, 2021 97.81 98.31 96.17 96.25 157,272 -1.70(-1.74%)
Sep 02, 2021 98.96 99.44 97.86 97.96 342,376 -0.69(-0.70%)
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.