Crane Company (NY: CR )

149.08 +1.69 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 88.15 88.84 87.97 88.53 287,825 +0.22(+0.24%)
Sep 27, 2018 88.35 88.91 87.97 88.32 277,995 +0.07(+0.08%)
Sep 26, 2018 88.75 89.08 87.33 88.25 358,961 -0.48(-0.54%)
Sep 25, 2018 88.60 88.89 87.87 88.72 346,018 +0.34(+0.39%)
Sep 24, 2018 88.89 89.38 87.35 88.38 255,387 -0.48(-0.54%)
Sep 21, 2018 87.73 89.43 87.56 88.86 579,427 +1.19(+1.36%)
Sep 20, 2018 88.02 88.08 87.20 87.67 315,512 +0.29(+0.33%)
Sep 19, 2018 86.93 87.63 86.80 87.38 375,885 +0.74(+0.85%)
Sep 18, 2018 86.36 86.90 85.48 86.64 359,006 +0.41(+0.47%)
Sep 17, 2018 86.82 87.04 85.97 86.24 379,228 -0.32(-0.36%)
Sep 14, 2018 85.44 86.73 85.24 86.55 455,787 +1.03(+1.20%)
Sep 13, 2018 84.36 85.65 84.17 85.53 375,159 +1.59(+1.90%)
Sep 12, 2018 84.15 84.15 83.14 83.93 137,666 -0.11(-0.13%)
Sep 11, 2018 82.76 84.11 82.17 84.04 386,499 +0.87(+1.05%)
Sep 10, 2018 83.31 83.92 83.11 83.17 213,902 +0.41(+0.50%)
Sep 07, 2018 82.32 82.83 81.89 82.76 198,733 +0.13(+0.15%)
Sep 06, 2018 82.98 83.24 82.31 82.63 272,374 -0.36(-0.43%)
Sep 05, 2018 81.91 83.06 81.70 82.99 249,748 +1.08(+1.32%)
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.