Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 91.13 93.18 91.13 93.01 305,320 +1.17(+1.27%)
Jul 29, 2021 91.53 92.23 91.05 91.85 283,905 +1.41(+1.55%)
Jul 28, 2021 91.57 91.74 89.11 90.44 316,417 -0.91(-0.99%)
Jul 27, 2021 90.88 92.99 89.74 91.35 434,572 +3.55(+4.04%)
Jul 26, 2021 88.33 88.68 86.73 87.80 232,449 -0.53(-0.60%)
Jul 23, 2021 88.03 88.40 87.13 88.33 125,843 +1.06(+1.22%)
Jul 22, 2021 88.76 88.76 87.18 87.26 201,922 -1.35(-1.52%)
Jul 21, 2021 87.60 89.51 87.60 88.61 219,649 +1.42(+1.62%)
Jul 20, 2021 83.22 87.88 83.22 87.20 333,342 +3.93(+4.72%)
Jul 19, 2021 84.48 85.48 82.05 83.27 409,074 -3.26(-3.77%)
Jul 16, 2021 88.24 88.26 86.36 86.53 163,158 -0.77(-0.89%)
Jul 15, 2021 88.32 89.03 87.03 87.30 238,836 -1.87(-2.09%)
Jul 14, 2021 89.05 90.07 88.05 89.17 232,869 +0.15(+0.17%)
Jul 13, 2021 89.72 89.92 88.99 89.01 240,490 -1.07(-1.19%)
Jul 12, 2021 89.78 90.44 89.06 90.09 247,440 -0.51(-0.56%)
Jul 09, 2021 89.87 90.91 89.59 90.59 327,917 +2.23(+2.52%)
Jul 08, 2021 89.13 89.98 88.01 88.36 248,113 -2.32(-2.55%)
Jul 07, 2021 89.12 90.86 89.09 90.68 285,909 +1.18(+1.31%)
Jul 06, 2021 89.16 89.90 87.81 89.50 733,683 +0.00(+0.00%)
Jul 02, 2021 89.15 90.07 88.68 89.50 275,020 +0.59(+0.67%)
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.