Crane Holdings CO (NY: CR )

95.45 +1.55 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 94.71 95.83 94.68 95.45 214,830 +1.08(+1.14%)
May 26, 2022 91.63 95.16 90.97 94.37 251,716 +3.69(+4.07%)
May 25, 2022 89.79 91.28 89.12 90.68 252,059 +0.51(+0.57%)
May 24, 2022 89.47 90.50 88.71 90.17 192,853 -0.60(-0.66%)
May 23, 2022 90.62 91.34 89.19 90.77 170,601 +0.96(+1.07%)
May 20, 2022 91.76 92.64 88.28 89.81 255,122 -1.54(-1.69%)
May 19, 2022 92.97 95.49 91.32 91.35 341,767 -2.82(-2.99%)
May 18, 2022 93.46 95.42 92.68 94.17 389,083 +0.10(+0.11%)
May 17, 2022 92.00 94.16 90.88 94.07 148,382 +3.53(+3.90%)
May 16, 2022 90.85 91.47 89.36 90.54 148,518 -0.26(-0.29%)
May 13, 2022 91.76 93.31 90.08 90.80 293,118 +0.45(+0.50%)
May 12, 2022 88.47 91.12 88.00 90.35 545,828 +1.01(+1.13%)
May 11, 2022 92.24 94.64 89.14 89.34 374,040 -2.69(-2.92%)
May 10, 2022 94.83 95.49 91.20 92.03 290,954 -2.02(-2.15%)
May 09, 2022 94.41 96.51 93.84 94.05 301,750 -1.95(-2.03%)
May 06, 2022 97.55 97.55 94.76 96.00 221,247 -1.65(-1.69%)
May 05, 2022 99.59 100.15 96.87 97.65 203,605 -3.13(-3.11%)
May 04, 2022 98.12 101.00 97.09 100.78 244,899 +2.52(+2.56%)
May 03, 2022 98.03 99.54 97.55 98.26 292,406 +0.63(+0.65%)
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.