Indicators

Crane Company (NY: CR )

141.98 -0.59 (-0.41%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.62	52.64	50.92	52.03	447,237	-1.44(-2.69%)
May 28, 2020	55.91	55.91	53.31	53.47	440,765	-1.62(-2.93%)
May 27, 2020	53.45	55.53	53.18	55.08	526,382	+3.44(+6.66%)
May 26, 2020	50.60	52.38	50.25	51.64	294,940	+3.58(+7.44%)
May 22, 2020	48.56	48.56	47.41	48.06	160,737	-0.16(-0.33%)
May 21, 2020	48.24	49.18	48.20	48.22	435,390	-0.18(-0.36%)
May 20, 2020	47.74	48.62	47.74	48.40	431,077	+1.58(+3.37%)
May 19, 2020	48.30	48.43	46.78	46.82	304,921	-1.84(-3.77%)
May 18, 2020	46.51	49.24	46.36	48.66	695,038	+4.74(+10.79%)
May 15, 2020	43.49	45.23	43.26	43.92	432,697	-0.09(-0.21%)
May 14, 2020	42.27	44.22	41.00	44.01	398,991	+0.81(+1.87%)
May 13, 2020	44.32	44.41	42.74	43.21	467,519	-1.61(-3.60%)
May 12, 2020	48.32	48.41	44.81	44.82	605,221	-2.81(-5.90%)
May 11, 2020	49.13	49.14	46.81	47.63	509,751	-2.27(-4.55%)
May 08, 2020	48.81	49.93	48.69	49.90	522,451	+2.39(+5.03%)
May 07, 2020	46.97	47.98	46.55	47.51	484,297	+1.59(+3.45%)
May 06, 2020	47.79	48.02	45.91	45.92	385,232	-1.49(-3.15%)
May 05, 2020	47.10	48.71	47.10	47.41	559,717	+0.74(+1.59%)
May 04, 2020	46.75	47.32	45.97	46.67	729,283	-1.01(-2.12%)

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.