Crane Company (NY: CR )

154.55 -0.07 (-0.05%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 79.73 80.18 79.35 79.79 162,339 +0.34(+0.42%)
Sep 27, 2019 80.19 80.33 78.74 79.45 249,907 -0.22(-0.27%)
Sep 26, 2019 80.09 80.38 79.21 79.67 242,709 -0.53(-0.67%)
Sep 25, 2019 79.78 80.45 79.64 80.20 273,944 +0.67(+0.85%)
Sep 24, 2019 80.25 80.64 79.36 79.53 455,307 -0.47(-0.58%)
Sep 23, 2019 79.13 80.54 78.68 80.00 213,332 +0.21(+0.26%)
Sep 20, 2019 80.35 81.06 79.73 79.79 382,086 -0.08(-0.10%)
Sep 19, 2019 80.75 81.01 79.73 79.87 179,230 -0.61(-0.76%)
Sep 18, 2019 80.70 80.95 79.60 80.48 181,628 -0.62(-0.77%)
Sep 17, 2019 81.41 81.41 79.91 81.10 181,540 -0.66(-0.81%)
Sep 16, 2019 81.60 82.26 81.42 81.77 164,654 -0.45(-0.54%)
Sep 13, 2019 81.69 82.55 81.20 82.21 291,238 +1.22(+1.50%)
Sep 12, 2019 81.55 81.98 80.44 81.00 212,596 -0.42(-0.51%)
Sep 11, 2019 80.66 81.50 80.14 81.41 201,816 +1.20(+1.49%)
Sep 10, 2019 78.94 80.22 78.32 80.21 318,736 +1.44(+1.83%)
Sep 09, 2019 77.70 78.92 77.26 78.77 307,109 +1.39(+1.79%)
Sep 06, 2019 77.43 78.15 76.60 77.38 413,716 +0.29(+0.37%)
Sep 05, 2019 75.47 77.38 75.30 77.10 202,698 +2.82(+3.80%)
Sep 04, 2019 74.53 74.78 73.91 74.28 327,520 +0.78(+1.06%)
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.