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 (%)
Jul 29, 2022	94.40	97.30	94.40	96.73	170,410	+2.48(+2.64%)
Jul 28, 2022	92.31	94.41	91.57	94.25	177,024	+2.60(+2.84%)
Jul 27, 2022	91.59	92.30	90.33	91.64	186,662	+1.04(+1.14%)
Jul 26, 2022	91.16	93.89	88.44	90.61	267,972	-2.01(-2.17%)
Jul 25, 2022	93.08	93.75	91.69	92.62	243,562	-0.02(-0.02%)
Jul 22, 2022	93.85	94.18	91.77	92.64	150,649	-0.78(-0.84%)
Jul 21, 2022	91.41	93.48	90.71	93.42	200,000	+1.72(+1.88%)
Jul 20, 2022	90.78	91.98	90.30	91.70	138,870	+0.98(+1.08%)
Jul 19, 2022	88.33	90.95	88.33	90.73	176,938	+3.71(+4.26%)
Jul 18, 2022	88.38	89.09	86.66	87.02	134,746	-0.65(-0.74%)
Jul 15, 2022	86.87	87.67	86.17	87.66	197,969	+1.74(+2.03%)
Jul 14, 2022	84.64	85.98	84.14	85.92	160,275	-0.23(-0.27%)
Jul 13, 2022	86.69	87.87	85.75	86.16	243,426	-1.70(-1.94%)
Jul 12, 2022	87.94	89.47	87.37	87.86	118,625	-0.14(-0.16%)
Jul 11, 2022	87.39	88.59	87.03	88.00	134,353	-0.03(-0.03%)
Jul 08, 2022	88.99	88.99	87.50	88.03	129,094	-0.60(-0.67%)
Jul 07, 2022	87.98	89.17	87.39	88.62	160,492	+1.59(+1.83%)
Jul 06, 2022	86.33	87.67	84.70	87.03	232,692	+0.40(+0.46%)
Jul 05, 2022	84.67	86.68	83.19	86.63	177,018	+0.36(+0.42%)

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.