Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 94.27 96.38 94.27 96.22 295,159 +1.21(+1.27%)
Jul 29, 2021 94.68 95.40 94.19 95.01 274,457 +1.45(+1.55%)
Jul 28, 2021 94.72 94.90 92.17 93.55 305,887 -0.94(-0.99%)
Jul 27, 2021 94.01 96.20 92.83 94.49 420,110 +3.67(+4.04%)
Jul 26, 2021 91.37 91.73 89.71 90.82 224,713 -0.54(-0.60%)
Jul 23, 2021 91.06 91.45 90.13 91.37 121,655 +1.10(+1.22%)
Jul 22, 2021 91.81 91.81 90.18 90.27 195,202 -1.40(-1.52%)
Jul 21, 2021 90.61 92.59 90.61 91.66 212,339 +1.46(+1.62%)
Jul 20, 2021 86.08 90.90 86.08 90.20 322,249 +4.07(+4.72%)
Jul 19, 2021 87.39 88.43 84.88 86.13 395,461 -3.37(-3.77%)
Jul 16, 2021 91.28 91.30 89.33 89.51 157,728 -0.80(-0.89%)
Jul 15, 2021 91.36 92.10 90.02 90.31 230,888 -1.93(-2.09%)
Jul 14, 2021 92.12 93.17 91.08 92.24 225,119 +0.16(+0.17%)
Jul 13, 2021 92.81 93.02 92.05 92.08 232,487 -1.11(-1.19%)
Jul 12, 2021 92.87 93.55 92.13 93.19 239,205 -0.52(-0.56%)
Jul 09, 2021 92.96 94.04 92.68 93.71 317,004 +2.31(+2.52%)
Jul 08, 2021 92.20 93.08 91.04 91.41 239,856 -2.39(-2.55%)
Jul 07, 2021 92.19 93.99 92.15 93.80 276,394 +1.22(+1.31%)
Jul 06, 2021 92.23 93.00 90.84 92.58 709,268 +0.00(+0.00%)
Jul 02, 2021 92.22 93.17 91.73 92.58 265,868 +0.61(+0.67%)
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.