Skip to main content

Crane Company (NY: CR )

143.47 +1.97 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 77.36 77.74 76.15 76.38 317,557 -1.09(-1.40%)
Jul 30, 2019 76.17 77.61 75.84 77.47 300,366 +0.54(+0.70%)
Jul 29, 2019 78.31 78.42 76.76 76.93 516,526 -1.52(-1.94%)
Jul 26, 2019 78.84 79.05 78.28 78.45 325,900 -0.18(-0.23%)
Jul 25, 2019 78.84 79.42 78.15 78.63 443,688 -0.20(-0.25%)
Jul 24, 2019 80.91 81.34 78.55 78.84 679,769 -2.30(-2.83%)
Jul 23, 2019 79.79 83.25 78.83 81.13 1,124,823 +2.32(+2.94%)
Jul 22, 2019 78.21 79.00 77.86 78.82 462,498 +0.88(+1.12%)
Jul 19, 2019 76.41 78.53 76.30 77.94 568,846 +1.72(+2.25%)
Jul 18, 2019 75.83 77.06 75.29 76.23 540,441 +0.24(+0.31%)
Jul 17, 2019 77.58 77.99 75.92 75.99 448,911 -1.79(-2.30%)
Jul 16, 2019 76.54 77.85 76.18 77.78 474,204 +1.24(+1.62%)
Jul 15, 2019 75.93 76.70 75.70 76.54 345,057 +0.70(+0.93%)
Jul 12, 2019 74.66 76.19 74.66 75.83 257,739 +1.47(+1.98%)
Jul 11, 2019 74.56 74.81 73.51 74.36 266,025 +0.01(+0.01%)
Jul 10, 2019 76.30 76.30 74.29 74.35 299,314 -1.36(-1.80%)
Jul 09, 2019 76.00 76.21 75.54 75.71 214,477 -0.71(-0.93%)
Jul 08, 2019 76.82 77.18 76.18 76.43 310,717 -0.73(-0.95%)
Jul 05, 2019 77.09 77.23 76.17 77.16 191,222 -0.25(-0.32%)
Jul 03, 2019 77.36 77.53 77.01 77.40 179,278 +0.39(+0.51%)
Jul 02, 2019 76.37 77.17 75.54 77.01 512,724 +0.59(+0.78%)
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.