Indicators

Crane Company (NY: CR )

143.07 -2.83 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	39.53	40.90	39.50	40.85	721,518	+1.45(+3.69%)
Jan 28, 2016	39.77	40.11	39.08	39.40	511,718	+0.09(+0.22%)
Jan 27, 2016	39.54	40.46	38.88	39.31	909,393	-0.48(-1.20%)
Jan 26, 2016	36.51	40.50	36.43	39.79	1,360,241	+2.52(+6.77%)
Jan 25, 2016	37.97	38.47	37.20	37.27	606,154	-1.05(-2.75%)
Jan 22, 2016	37.83	38.94	37.67	38.32	553,981	+1.03(+2.75%)
Jan 21, 2016	37.29	38.11	36.75	37.29	733,094	+0.39(+1.07%)
Jan 20, 2016	38.07	38.13	35.65	36.90	695,448	-1.77(-4.58%)
Jan 19, 2016	38.55	38.93	38.24	38.67	974,321	+0.46(+1.21%)
Jan 15, 2016	37.83	38.21	38.21	38.21	648,857	-0.68(-1.76%)
Jan 14, 2016	39.50	39.72	38.52	38.89	776,080	-0.38(-0.98%)
Jan 13, 2016	39.71	40.09	39.22	39.28	663,293	-0.34(-0.86%)
Jan 12, 2016	39.89	40.04	38.91	39.62	425,905	+0.15(+0.39%)
Jan 11, 2016	39.57	39.88	39.03	39.47	687,990	+0.58(+1.50%)
Jan 08, 2016	39.50	39.69	38.83	38.88	544,109	-0.41(-1.04%)
Jan 07, 2016	39.29	39.85	39.16	39.29	685,460	-0.74(-1.86%)
Jan 06, 2016	39.93	40.75	39.73	40.04	461,023	-0.61(-1.49%)
Jan 05, 2016	40.80	41.19	40.30	40.65	518,066	-0.15(-0.38%)

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.