Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 91.77 91.77 91.77 0 +2.06(+2.29%)
Mar 28, 2018 90.48 91.00 89.38 89.71 186,507 -0.77(-0.85%)
Mar 27, 2018 93.02 93.02 90.01 90.49 167,344 -2.06(-2.22%)
Mar 26, 2018 91.80 92.70 91.10 92.54 344,143 +2.22(+2.45%)
Mar 23, 2018 92.23 92.80 90.14 90.33 173,038 -1.47(-1.61%)
Mar 22, 2018 94.09 94.43 91.70 91.80 364,120 -2.94(-3.10%)
Mar 21, 2018 94.11 95.23 93.60 94.74 307,881 +0.47(+0.49%)
Mar 20, 2018 93.53 95.38 93.53 94.28 155,650 +0.74(+0.79%)
Mar 19, 2018 93.47 93.89 92.47 93.53 130,028 -0.21(-0.22%)
Mar 16, 2018 93.04 94.22 92.50 93.74 358,018 +0.21(+0.22%)
Mar 15, 2018 93.62 94.20 92.70 93.53 123,646 +0.04(+0.04%)
Mar 14, 2018 94.63 94.72 93.03 93.49 229,288 -0.54(-0.58%)
Mar 13, 2018 95.00 95.25 93.79 94.04 204,371 -0.85(-0.90%)
Mar 12, 2018 96.09 96.27 94.32 94.89 361,691 -1.02(-1.06%)
Mar 09, 2018 94.57 96.04 94.02 95.91 315,305 +2.09(+2.23%)
Mar 08, 2018 93.34 94.20 92.56 93.82 198,852 +0.82(+0.88%)
Mar 07, 2018 93.24 93.00 271,295 +0.49(+0.53%)
Mar 06, 2018 92.67 92.92 91.57 92.50 263,730 +0.37(+0.40%)
Mar 05, 2018 90.40 92.65 90.30 92.14 454,031 +1.24(+1.36%)
Mar 02, 2018 88.78 91.06 88.31 90.90 236,912 +1.51(+1.69%)
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.