Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	66.69	67.13	65.77	65.80	778,633	-1.39(-2.07%)
Nov 27, 2020	68.02	68.02	66.51	67.19	243,353	-0.49(-0.73%)
Nov 25, 2020	67.73	68.15	66.63	67.68	510,362	-0.52(-0.76%)
Nov 24, 2020	65.84	68.38	65.60	68.20	698,401	+3.71(+5.75%)
Nov 23, 2020	62.92	64.52	62.68	64.49	393,890	+2.46(+3.97%)
Nov 20, 2020	60.91	62.14	60.91	62.03	424,469	+0.72(+1.18%)
Nov 19, 2020	60.63	61.50	60.21	61.31	254,452	+0.37(+0.60%)
Nov 18, 2020	61.63	62.11	60.92	60.94	386,988	-0.43(-0.71%)
Nov 17, 2020	60.55	61.57	59.49	61.37	471,616	-0.23(-0.37%)
Nov 16, 2020	59.76	61.63	58.33	61.60	594,246	+3.81(+6.59%)
Nov 13, 2020	56.47	58.12	56.44	57.79	251,938	+1.76(+3.14%)
Nov 12, 2020	56.76	56.90	55.32	56.03	497,297	-1.35(-2.34%)
Nov 11, 2020	59.21	59.21	56.81	57.37	526,084	-1.66(-2.80%)
Nov 10, 2020	57.07	59.31	57.07	59.03	600,092	+2.30(+4.06%)
Nov 09, 2020	55.50	57.51	55.02	56.72	538,748	+7.03(+14.14%)
Nov 06, 2020	51.28	51.48	49.56	49.70	293,609	-1.67(-3.26%)
Nov 05, 2020	49.67	51.83	49.67	51.37	270,792	+2.28(+4.64%)
Nov 04, 2020	49.25	50.60	48.20	49.10	314,731	-1.15(-2.28%)
Nov 03, 2020	50.53	51.21	50.00	50.24	398,804	+0.83(+1.68%)

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.