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 (%)
May 28, 2021	92.44	92.44	90.13	91.22	187,040	-0.98(-1.07%)
May 27, 2021	92.26	93.13	91.63	92.21	281,283	+0.89(+0.97%)
May 26, 2021	90.67	91.55	90.32	91.32	281,615	+0.78(+0.86%)
May 25, 2021	91.62	92.59	90.19	90.54	234,184	-0.93(-1.02%)
May 24, 2021	91.42	91.68	89.85	91.47	351,601	+1.78(+1.98%)
May 21, 2021	89.93	90.61	88.74	89.69	178,878	+0.54(+0.61%)
May 20, 2021	89.25	89.76	88.19	89.15	183,991	+0.07(+0.07%)
May 19, 2021	89.22	89.59	87.50	89.08	218,494	-1.65(-1.82%)
May 18, 2021	92.56	92.85	90.63	90.74	243,683	-1.88(-2.03%)
May 17, 2021	93.28	93.28	91.86	92.62	315,014	-1.09(-1.17%)
May 14, 2021	91.99	94.06	91.46	93.72	590,770	+2.27(+2.49%)
May 13, 2021	88.99	92.02	88.77	91.44	417,789	+2.38(+2.67%)
May 12, 2021	91.78	92.62	89.02	89.07	340,009	-2.78(-3.02%)
May 11, 2021	92.23	93.51	91.14	91.84	278,309	-1.92(-2.05%)
May 10, 2021	94.63	95.04	93.65	93.76	315,720	-0.58(-0.61%)
May 07, 2021	93.20	94.81	92.99	94.34	295,709	+0.49(+0.53%)
May 06, 2021	92.18	93.88	91.38	93.85	314,570	+1.84(+1.99%)
May 05, 2021	92.63	93.29	91.40	92.01	358,715	-0.71(-0.77%)
May 04, 2021	93.35	94.46	91.30	92.73	529,740	+2.62(+2.91%)

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.