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 (%)
Aug 31, 2017 65.66 66.05 65.31 65.88 279,763 +0.53(+0.81%)
Aug 30, 2017 65.30 65.54 65.02 65.34 203,703 -0.15(-0.23%)
Aug 29, 2017 64.67 65.55 64.66 65.50 203,772 +0.42(+0.64%)
Aug 28, 2017 65.32 65.53 64.78 65.08 244,312 -0.01(-0.01%)
Aug 25, 2017 65.10 65.43 64.67 65.09 339,557 +0.57(+0.89%)
Aug 24, 2017 65.16 65.26 64.48 64.51 317,927 -0.46(-0.71%)
Aug 23, 2017 64.97 65.64 64.89 64.97 160,783 -0.31(-0.47%)
Aug 22, 2017 64.75 65.35 64.53 65.28 193,110 +0.81(+1.26%)
Aug 21, 2017 64.94 64.94 64.17 64.47 303,693 -0.46(-0.71%)
Aug 18, 2017 64.74 65.63 64.52 64.93 255,863 +0.11(+0.16%)
Aug 17, 2017 66.22 66.34 64.80 64.82 287,331 -1.56(-2.36%)
Aug 16, 2017 66.99 67.45 66.31 66.39 413,064 -0.33(-0.49%)
Aug 15, 2017 66.90 67.65 66.24 66.71 313,320 -0.05(-0.08%)
Aug 14, 2017 66.36 67.41 66.13 66.77 348,006 +1.31(+2.00%)
Aug 11, 2017 64.90 65.68 62.93 65.46 259,383 +0.33(+0.50%)
Aug 10, 2017 66.09 66.22 65.05 65.13 344,614 -1.28(-1.93%)
Aug 09, 2017 66.85 67.01 66.01 66.41 647,443 -0.67(-1.00%)
Aug 08, 2017 67.26 67.83 66.84 67.08 359,091 -0.27(-0.39%)
Aug 07, 2017 67.31 67.66 66.91 67.35 379,410 +0.00(+0.00%)
Aug 04, 2017 66.87 67.49 66.73 67.35 376,041 +0.71(+1.06%)
Aug 03, 2017 67.33 67.68 66.13 66.64 546,707 -0.67(-1.00%)
Aug 02, 2017 66.93 67.70 66.69 67.31 828,653 +0.21(+0.32%)
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.