Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 89.06 89.06 82.32 84.16 745,899 -2.64(-3.04%)
Apr 29, 2019 86.43 87.01 86.18 86.80 245,181 +0.76(+0.89%)
Apr 26, 2019 85.50 86.21 84.76 86.04 140,061 +0.97(+1.14%)
Apr 25, 2019 86.10 86.53 84.86 85.07 147,053 -1.76(-2.03%)
Apr 24, 2019 87.31 87.89 86.73 86.83 169,490 -0.43(-0.49%)
Apr 23, 2019 86.94 87.69 86.45 87.26 179,866 +0.50(+0.58%)
Apr 22, 2019 86.80 86.95 86.20 86.76 194,032 -0.58(-0.67%)
Apr 18, 2019 87.26 88.08 86.54 87.34 187,253 +0.39(+0.44%)
Apr 17, 2019 87.80 87.97 86.78 86.95 160,809 -0.47(-0.53%)
Apr 16, 2019 86.44 87.42 86.14 87.42 182,959 +1.01(+1.17%)
Apr 15, 2019 87.22 87.45 86.16 86.41 171,367 -0.73(-0.84%)
Apr 12, 2019 86.86 87.57 86.75 87.14 143,093 +0.93(+1.08%)
Apr 11, 2019 85.69 86.41 85.11 86.21 155,643 +1.16(+1.36%)
Apr 10, 2019 85.33 85.33 84.41 85.05 152,920 +0.10(+0.12%)
Apr 09, 2019 86.07 86.07 84.72 84.95 135,642 -1.74(-2.01%)
Apr 08, 2019 86.50 86.73 85.56 86.70 193,617 -0.27(-0.31%)
Apr 05, 2019 86.37 87.44 86.37 86.96 257,991 +0.74(+0.86%)
Apr 04, 2019 85.47 86.34 85.01 86.22 161,769 +0.92(+1.08%)
Apr 03, 2019 85.39 86.01 84.92 85.30 242,996 +0.55(+0.65%)
Apr 02, 2019 85.43 85.44 84.34 84.75 232,246 -0.60(-0.71%)
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.