Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 95.75 95.75 93.35 94.49 180,571 -1.02(-1.07%)
May 27, 2021 95.56 96.47 94.91 95.51 271,555 +0.49(+0.52%)
May 26, 2021 94.34 95.25 93.98 95.02 270,657 +0.81(+0.86%)
May 25, 2021 95.33 96.34 93.84 94.20 225,072 -0.97(-1.02%)
May 24, 2021 95.13 95.39 93.49 95.17 337,920 +1.85(+1.98%)
May 21, 2021 93.57 94.27 92.33 93.32 171,918 +0.56(+0.61%)
May 20, 2021 92.86 93.39 91.76 92.76 176,832 +0.07(+0.07%)
May 19, 2021 92.83 93.22 91.04 92.69 209,992 -1.72(-1.82%)
May 18, 2021 96.30 96.61 94.30 94.41 234,201 -1.96(-2.03%)
May 17, 2021 97.05 97.05 95.58 96.37 302,757 -1.14(-1.17%)
May 14, 2021 95.71 97.87 95.16 97.51 567,784 +2.36(+2.49%)
May 13, 2021 92.59 95.74 92.36 95.15 401,533 +2.47(+2.67%)
May 12, 2021 95.49 96.37 92.62 92.67 326,780 -2.89(-3.02%)
May 11, 2021 95.97 97.29 94.83 95.56 267,480 -2.00(-2.05%)
May 10, 2021 98.46 98.89 97.44 97.56 303,436 -0.60(-0.61%)
May 07, 2021 96.98 98.65 96.76 98.16 284,203 +0.51(+0.53%)
May 06, 2021 95.92 97.68 95.08 97.65 302,330 +1.91(+1.99%)
May 05, 2021 96.38 97.06 95.10 95.74 344,758 -0.74(-0.77%)
May 04, 2021 97.12 98.28 95.00 96.48 509,128 +2.73(+2.91%)
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.