Crane Company (NY: CR )

154.52 -0.10 (-0.06%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 93.73 94.28 92.76 92.93 298,466 -0.60(-0.65%)
Mar 30, 2021 92.50 93.92 92.23 93.53 162,635 +1.24(+1.34%)
Mar 29, 2021 93.77 94.82 92.00 92.30 351,352 -1.70(-1.81%)
Mar 26, 2021 92.88 94.12 92.23 94.00 255,571 +2.01(+2.18%)
Mar 25, 2021 89.44 92.42 88.69 91.99 287,680 +2.19(+2.44%)
Mar 24, 2021 89.62 91.50 89.62 89.80 314,795 +1.11(+1.25%)
Mar 23, 2021 90.39 91.45 88.19 88.69 372,033 -2.95(-3.22%)
Mar 22, 2021 92.34 92.77 90.53 91.64 209,069 -1.21(-1.30%)
Mar 19, 2021 93.49 94.18 92.12 92.85 509,424 -0.57(-0.61%)
Mar 18, 2021 93.22 94.90 92.83 93.42 272,744 +0.08(+0.08%)
Mar 17, 2021 92.01 93.43 91.52 93.34 170,226 +1.44(+1.57%)
Mar 16, 2021 93.82 93.82 91.74 91.90 267,248 -2.18(-2.31%)
Mar 15, 2021 92.22 94.23 91.26 94.08 230,053 +1.54(+1.67%)
Mar 12, 2021 91.36 92.68 90.26 92.53 226,972 +1.71(+1.88%)
Mar 11, 2021 90.73 91.64 89.69 90.82 187,587 +0.65(+0.72%)
Mar 10, 2021 88.64 90.73 88.29 90.17 209,483 +1.70(+1.92%)
Mar 09, 2021 90.18 90.30 88.11 88.47 333,576 -1.24(-1.38%)
Mar 08, 2021 89.54 90.67 88.73 89.70 238,788 +1.13(+1.27%)
Mar 05, 2021 86.75 88.86 85.30 88.57 349,351 +2.73(+3.18%)
Mar 04, 2021 88.07 88.64 84.12 85.84 424,893 -2.04(-2.32%)
Mar 03, 2021 87.03 88.48 86.65 87.88 275,858 +1.13(+1.30%)
Mar 02, 2021 85.61 87.14 85.30 86.75 367,615 +1.11(+1.29%)
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.