Crane Company (NY: CR )

153.54 +0.95 (+0.62%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 49.79 50.71 48.93 49.61 429,751 -0.07(-0.14%)
Sep 29, 2020 50.70 50.71 49.03 49.68 177,187 -0.87(-1.72%)
Sep 28, 2020 49.88 51.06 49.88 50.55 245,033 +1.44(+2.94%)
Sep 25, 2020 48.29 49.57 48.29 49.10 241,621 +0.08(+0.16%)
Sep 24, 2020 48.95 49.85 48.19 49.02 197,868 -0.15(-0.30%)
Sep 23, 2020 50.15 51.29 49.12 49.17 303,857 -1.08(-2.15%)
Sep 22, 2020 49.91 50.65 49.60 50.25 461,060 +0.36(+0.71%)
Sep 21, 2020 51.04 51.35 49.35 49.89 343,266 -2.53(-4.83%)
Sep 18, 2020 54.03 54.20 52.29 52.43 638,865 -1.62(-3.00%)
Sep 17, 2020 51.84 54.17 51.13 54.05 374,822 +1.45(+2.77%)
Sep 16, 2020 53.23 53.49 52.45 52.60 739,399 -0.31(-0.58%)
Sep 15, 2020 54.39 54.62 52.61 52.90 292,213 -1.42(-2.61%)
Sep 14, 2020 54.55 54.99 54.07 54.32 249,170 +0.45(+0.83%)
Sep 11, 2020 53.64 54.12 53.19 53.87 242,328 +0.49(+0.93%)
Sep 10, 2020 55.46 55.64 53.33 53.38 340,562 -2.03(-3.66%)
Sep 09, 2020 55.32 55.66 54.23 55.41 243,717 +0.62(+1.14%)
Sep 08, 2020 56.17 56.17 54.72 54.78 296,831 -1.66(-2.95%)
Sep 04, 2020 57.32 57.57 55.96 56.44 233,334 +0.24(+0.42%)
Sep 03, 2020 58.45 58.58 55.76 56.21 278,918 -1.93(-3.32%)
Sep 02, 2020 57.15 58.36 57.14 58.14 243,761 +1.01(+1.77%)
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.