Indicators

Crane Company (NY: CR )

157.40 -1.19 (-0.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	113.44	115.16	113.29	114.70	600,941	+1.99(+1.76%)
Jan 30, 2023	111.69	112.97	111.03	112.71	255,678	+0.52(+0.46%)
Jan 27, 2023	115.53	115.66	112.09	112.19	291,568	-3.52(-3.04%)
Jan 26, 2023	115.00	115.73	113.91	115.72	385,901	+1.15(+1.00%)
Jan 25, 2023	114.30	115.44	112.12	114.57	611,899	+0.28(+0.24%)
Jan 24, 2023	104.89	114.90	104.35	114.29	804,590	+5.28(+4.85%)
Jan 23, 2023	107.57	109.92	107.06	109.01	401,266	+1.92(+1.79%)
Jan 20, 2023	105.22	107.17	104.68	107.09	331,866	+2.50(+2.39%)
Jan 19, 2023	105.88	105.88	103.94	104.58	334,777	-1.68(-1.58%)
Jan 18, 2023	107.80	108.34	106.14	106.27	340,052	-1.00(-0.93%)
Jan 17, 2023	106.76	107.63	106.57	107.27	306,773	+0.68(+0.64%)
Jan 13, 2023	106.52	107.20	105.56	106.58	259,663	-0.28(-0.26%)
Jan 12, 2023	104.95	107.09	104.42	106.86	303,708	+2.23(+2.13%)
Jan 11, 2023	105.39	105.83	103.31	104.64	316,514	+0.00(+0.00%)
Jan 10, 2023	103.90	104.64	103.17	104.64	261,264	+0.73(+0.70%)
Jan 09, 2023	103.55	104.89	102.79	103.90	279,058	+0.72(+0.70%)
Jan 06, 2023	102.43	103.85	102.35	103.18	333,129	+1.72(+1.70%)
Jan 05, 2023	100.64	102.02	99.94	101.46	437,182	+0.39(+0.38%)
Jan 04, 2023	100.93	101.50	99.48	101.07	281,337	+0.79(+0.79%)

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.