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, 2018 82.28 82.28 82.28 0 +0.16(+0.20%)
Aug 30, 2018 82.20 82.60 81.63 82.12 161,020 -0.23(-0.27%)
Aug 29, 2018 81.73 82.56 81.27 82.35 165,474 +0.61(+0.75%)
Aug 28, 2018 82.39 82.74 81.42 81.74 231,625 -0.48(-0.59%)
Aug 27, 2018 81.68 82.48 81.68 82.22 129,171 +0.85(+1.05%)
Aug 24, 2018 81.42 81.52 80.73 81.37 369,267 +0.37(+0.45%)
Aug 23, 2018 81.03 81.30 80.45 81.00 175,243 -0.26(-0.32%)
Aug 22, 2018 81.92 81.92 80.66 81.26 355,457 -0.75(-0.91%)
Aug 21, 2018 80.56 82.38 80.56 82.00 277,738 +1.41(+1.75%)
Aug 20, 2018 80.56 80.89 80.05 80.59 203,512 +0.32(+0.40%)
Aug 17, 2018 79.82 80.79 79.46 80.27 342,763 +0.43(+0.54%)
Aug 16, 2018 79.48 80.49 79.48 79.84 269,127 +0.67(+0.85%)
Aug 15, 2018 79.13 79.28 77.75 79.17 316,052 -0.66(-0.82%)
Aug 14, 2018 79.32 80.25 79.32 79.82 197,621 +0.31(+0.38%)
Aug 13, 2018 80.05 80.41 78.82 79.52 291,417 -0.43(-0.54%)
Aug 10, 2018 80.18 80.45 79.53 79.95 137,083 -0.66(-0.82%)
Aug 09, 2018 81.08 81.65 80.44 80.61 173,966 -0.56(-0.69%)
Aug 08, 2018 80.95 81.56 80.23 81.17 318,224 +0.24(+0.30%)
Aug 07, 2018 81.07 81.55 80.79 80.93 238,807 +0.37(+0.46%)
Aug 06, 2018 80.51 81.10 80.26 80.56 200,392 +0.13(+0.16%)
Aug 03, 2018 80.19 80.77 79.81 80.43 254,567 +0.44(+0.55%)
Aug 02, 2018 79.04 80.16 78.40 79.99 246,896 +0.45(+0.56%)
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.