Skip to main content

Crane Company (NY: CR )

139.70 -5.47 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 70.43 70.60 69.67 70.20 478,423 -0.51(-0.73%)
Oct 30, 2019 69.91 71.29 69.27 70.71 682,403 -0.39(-0.54%)
Oct 29, 2019 68.66 72.01 68.11 71.10 1,141,950 -6.21(-8.03%)
Oct 28, 2019 76.32 77.46 75.85 77.31 314,700 +1.50(+1.97%)
Oct 25, 2019 74.88 76.01 74.73 75.81 250,065 +0.84(+1.13%)
Oct 24, 2019 75.68 75.73 74.45 74.97 132,941 -0.51(-0.68%)
Oct 23, 2019 75.87 75.96 74.90 75.48 173,200 -0.20(-0.27%)
Oct 22, 2019 74.37 75.90 73.84 75.68 271,756 +1.31(+1.76%)
Oct 21, 2019 74.93 75.50 74.32 74.37 276,422 +0.09(+0.12%)
Oct 18, 2019 74.65 75.00 74.08 74.28 249,956 -0.83(-1.10%)
Oct 17, 2019 75.43 76.30 75.09 75.10 380,673 +0.41(+0.55%)
Oct 16, 2019 74.13 75.27 74.13 74.69 510,853 +0.30(+0.41%)
Oct 15, 2019 73.22 74.77 72.99 74.39 309,228 +1.57(+2.15%)
Oct 14, 2019 71.37 73.03 71.03 72.82 506,650 +0.83(+1.16%)
Oct 11, 2019 70.06 72.94 70.01 71.99 301,844 +2.82(+4.07%)
Oct 10, 2019 69.12 70.13 68.44 69.17 700,644 +0.18(+0.27%)
Oct 09, 2019 69.48 69.53 68.50 68.99 313,309 +0.30(+0.44%)
Oct 08, 2019 69.31 69.57 68.62 68.68 216,046 -1.52(-2.17%)
Oct 07, 2019 70.81 70.88 70.11 70.21 177,023 -0.88(-1.24%)
Oct 04, 2019 70.64 71.17 70.30 71.09 121,980 +0.58(+0.82%)
Oct 03, 2019 69.91 70.69 68.99 70.51 238,546 +0.36(+0.51%)
Oct 02, 2019 70.78 70.96 69.31 70.15 210,015 -1.51(-2.11%)
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.