Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 75.24 75.80 74.67 75.44 221,208 +0.97(+1.30%)
Aug 29, 2019 73.98 74.67 73.82 74.47 181,032 +1.12(+1.52%)
Aug 28, 2019 71.88 73.76 71.88 73.36 163,405 +1.18(+1.63%)
Aug 27, 2019 73.11 73.11 72.06 72.18 216,710 -0.31(-0.42%)
Aug 26, 2019 72.91 72.91 71.81 72.49 190,621 +0.44(+0.60%)
Aug 23, 2019 73.51 74.31 71.91 72.05 304,881 -1.89(-2.56%)
Aug 22, 2019 74.90 75.39 73.48 73.94 161,219 -0.77(-1.03%)
Aug 21, 2019 75.59 75.86 74.28 74.71 246,492 +0.12(+0.16%)
Aug 20, 2019 74.79 74.84 73.87 74.59 370,235 -0.63(-0.84%)
Aug 19, 2019 75.70 75.78 74.67 75.23 461,141 +0.72(+0.97%)
Aug 16, 2019 73.26 74.60 73.26 74.50 255,162 +1.72(+2.37%)
Aug 15, 2019 73.87 73.87 72.32 72.78 200,597 -0.73(-1.00%)
Aug 14, 2019 75.76 75.94 73.43 73.51 273,083 -3.39(-4.41%)
Aug 13, 2019 75.50 77.80 75.06 76.91 239,935 +1.31(+1.73%)
Aug 12, 2019 76.68 76.92 75.53 75.60 179,141 -1.51(-1.96%)
Aug 09, 2019 78.24 78.25 77.00 77.12 317,613 -1.56(-1.99%)
Aug 08, 2019 77.97 79.02 77.97 78.68 228,191 +1.21(+1.56%)
Aug 07, 2019 77.39 77.89 76.82 77.47 334,631 -0.66(-0.85%)
Aug 06, 2019 77.47 78.51 77.10 78.14 350,761 +1.20(+1.56%)
Aug 05, 2019 78.61 79.03 76.29 76.94 428,646 -3.09(-3.86%)
Aug 02, 2019 81.42 81.68 80.01 80.03 320,645 -1.70(-2.08%)
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.