Crane Company (NY: CR )

154.22 -0.40 (-0.26%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 55.19 55.19 53.69 53.88 488,603 -2.64(-4.67%)
Apr 29, 2020 55.27 56.69 54.55 56.52 517,670 +2.56(+4.75%)
Apr 28, 2020 53.59 55.37 50.21 53.96 797,863 +0.64(+1.21%)
Apr 27, 2020 51.21 53.60 50.70 53.32 441,901 +2.85(+5.65%)
Apr 24, 2020 51.53 51.53 49.44 50.47 324,485 -0.43(-0.84%)
Apr 23, 2020 49.95 51.75 49.74 50.89 247,221 +1.37(+2.76%)
Apr 22, 2020 49.69 50.12 48.92 49.53 252,287 +1.07(+2.21%)
Apr 21, 2020 48.98 49.19 48.22 48.46 375,118 -2.05(-4.06%)
Apr 20, 2020 51.10 51.61 49.97 50.51 353,911 -2.01(-3.83%)
Apr 17, 2020 51.27 53.05 51.27 52.52 351,568 +3.14(+6.35%)
Apr 16, 2020 50.07 50.38 48.00 49.38 391,778 -0.53(-1.07%)
Apr 15, 2020 51.11 51.18 49.18 49.91 360,984 -3.27(-6.14%)
Apr 14, 2020 53.17 53.98 52.06 53.18 365,648 +1.35(+2.60%)
Apr 13, 2020 53.00 53.00 51.07 51.83 315,768 -1.64(-3.07%)
Apr 09, 2020 54.73 56.03 52.73 53.48 474,248 +0.13(+0.24%)
Apr 08, 2020 51.07 53.94 50.21 53.35 434,743 +2.86(+5.66%)
Apr 07, 2020 50.59 52.40 49.61 50.49 452,525 +2.21(+4.57%)
Apr 06, 2020 47.50 48.90 47.23 48.28 735,049 +3.23(+7.16%)
Apr 03, 2020 45.94 46.48 43.97 45.05 500,017 -1.12(-2.42%)
Apr 02, 2020 45.88 48.22 44.64 46.17 491,109 -0.19(-0.41%)
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.