Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 51.77 51.77 50.37 50.54 520,870 -2.48(-4.67%)
Apr 29, 2020 51.84 53.18 51.18 53.02 551,856 +2.40(+4.75%)
Apr 28, 2020 50.27 51.94 47.10 50.62 850,553 +0.60(+1.21%)
Apr 27, 2020 48.04 50.28 47.55 50.01 471,084 +2.67(+5.65%)
Apr 24, 2020 48.33 48.33 46.38 47.34 345,914 -0.40(-0.84%)
Apr 23, 2020 46.86 48.55 46.65 47.74 263,547 +1.28(+2.76%)
Apr 22, 2020 46.61 47.01 45.89 46.46 268,948 +1.00(+2.21%)
Apr 21, 2020 45.95 46.14 45.23 45.46 399,891 -1.92(-4.06%)
Apr 20, 2020 47.94 48.41 46.88 47.38 377,283 -1.88(-3.83%)
Apr 17, 2020 48.09 49.76 48.09 49.26 374,785 +2.94(+6.35%)
Apr 16, 2020 46.97 47.26 45.03 46.32 417,651 -0.50(-1.07%)
Apr 15, 2020 47.94 48.01 46.13 46.82 384,823 -3.06(-6.14%)
Apr 14, 2020 49.88 50.64 48.83 49.88 389,795 +1.26(+2.60%)
Apr 13, 2020 49.72 49.72 47.91 48.62 336,621 -1.54(-3.07%)
Apr 09, 2020 51.34 52.56 49.47 50.16 505,567 +0.12(+0.24%)
Apr 08, 2020 47.91 50.60 47.10 50.04 463,452 +2.68(+5.66%)
Apr 07, 2020 47.45 49.15 46.53 47.36 482,409 +2.07(+4.57%)
Apr 06, 2020 44.56 45.87 44.31 45.29 783,591 +3.03(+7.16%)
Apr 03, 2020 43.09 43.60 41.24 42.26 533,037 -1.05(-2.42%)
Apr 02, 2020 43.03 45.23 41.87 43.31 523,541 -0.18(-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.