Crane Company (NY: CR )

99.00 USD +0.32 (+0.32%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 100.00 102.65 98.44 99.94 767,597 +3.10(+3.20%)
Jan 30, 2018 93.17 97.36 92.06 96.84 472,325 +3.44(+3.68%)
Jan 29, 2018 93.69 93.99 93.25 93.40 227,551 -0.69(-0.73%)
Jan 26, 2018 93.84 94.32 93.02 94.09 318,776 +0.24(+0.26%)
Jan 25, 2018 93.16 94.06 92.39 93.85 254,630 +1.19(+1.28%)
Jan 24, 2018 93.01 93.23 92.19 92.66 185,704 +0.14(+0.15%)
Jan 23, 2018 92.25 93.28 91.04 92.52 279,619 +0.04(+0.04%)
Jan 22, 2018 92.83 92.99 91.39 92.48 196,590 -0.65(-0.70%)
Jan 19, 2018 92.96 93.35 92.70 93.13 331,241 +0.58(+0.63%)
Jan 18, 2018 93.00 93.30 92.43 92.55 128,281 -0.68(-0.73%)
Jan 17, 2018 92.74 93.47 92.19 93.23 175,312 +0.93(+1.01%)
Jan 16, 2018 93.01 93.59 92.00 92.30 194,412 +0.02(+0.02%)
Jan 12, 2018 92.28 92.28 92.28 0 +0.70(+0.76%)
Jan 11, 2018 90.87 91.62 90.31 91.58 353,949 +1.22(+1.35%)
Jan 10, 2018 90.36 322,765 -0.93(-1.02%)
Jan 09, 2018 91.75 91.93 91.20 91.29 312,161 -0.28(-0.31%)
Jan 08, 2018 91.35 91.67 91.24 91.57 251,951 +0.22(+0.24%)
Jan 05, 2018 91.33 91.39 90.87 91.35 280,082 +0.29(+0.32%)
Jan 04, 2018 90.76 91.37 90.62 91.06 174,650 +1.03(+1.14%)
Jan 03, 2018 89.82 90.15 88.96 90.03 210,290 +0.32(+0.36%)
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.