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 (%)
Feb 28, 2020 67.76 68.27 65.26 67.24 1,128,979 -3.03(-4.31%)
Feb 27, 2020 71.78 73.98 70.24 70.27 849,151 -4.17(-5.60%)
Feb 26, 2020 77.51 77.68 74.34 74.44 367,104 -2.43(-3.17%)
Feb 25, 2020 81.14 81.14 76.77 76.87 339,211 -3.71(-4.61%)
Feb 24, 2020 81.24 81.29 80.26 80.58 315,129 -3.46(-4.12%)
Feb 21, 2020 84.55 85.07 83.77 84.04 170,175 -1.12(-1.31%)
Feb 20, 2020 84.58 85.69 84.32 85.16 155,351 +0.37(+0.43%)
Feb 19, 2020 86.15 86.30 84.79 84.80 276,166 -1.11(-1.29%)
Feb 18, 2020 86.12 86.49 85.21 85.90 158,108 -0.51(-0.60%)
Feb 14, 2020 87.12 87.12 85.73 86.42 199,582 -0.58(-0.67%)
Feb 13, 2020 87.41 87.63 86.71 87.00 161,932 -0.78(-0.89%)
Feb 12, 2020 88.15 88.37 87.27 87.78 341,863 +0.32(+0.36%)
Feb 11, 2020 88.08 88.48 87.41 87.47 252,573 -0.17(-0.19%)
Feb 10, 2020 86.45 87.72 85.75 87.64 269,894 +0.71(+0.82%)
Feb 07, 2020 87.45 87.46 86.55 86.92 204,230 -1.08(-1.23%)
Feb 06, 2020 88.58 88.58 87.33 88.00 266,207 -0.44(-0.49%)
Feb 05, 2020 88.07 88.61 87.57 88.44 251,944 +1.51(+1.74%)
Feb 04, 2020 86.62 87.76 86.51 86.92 279,064 +1.17(+1.36%)
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.