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 (%)
Mar 28, 2024	134.52	135.42	135.15	134.94	125,018	+0.24(+0.18%)
Mar 27, 2024	134.61	135.18	132.72	134.70	107,048	+0.99(+0.74%)
Mar 26, 2024	134.05	134.33	132.06	133.71	114,638	-0.34(-0.25%)
Mar 25, 2024	133.26	134.81	132.58	134.05	131,886	+0.94(+0.71%)
Mar 22, 2024	134.56	134.66	131.91	133.12	173,473	-1.65(-1.22%)
Mar 21, 2024	134.12	135.48	133.46	134.76	150,169	+1.47(+1.10%)
Mar 20, 2024	131.15	133.41	130.47	133.29	126,746	+2.10(+1.60%)
Mar 19, 2024	129.74	131.47	129.64	131.20	98,419	+1.61(+1.24%)
Mar 18, 2024	129.70	130.90	128.40	129.59	168,264	+0.60(+0.46%)
Mar 15, 2024	128.42	130.99	128.42	128.99	887,279	+0.02(+0.02%)
Mar 14, 2024	131.37	132.34	128.52	128.97	223,125	-2.48(-1.88%)
Mar 13, 2024	131.40	133.52	131.35	131.45	242,083	+0.34(+0.26%)
Mar 12, 2024	129.16	131.71	128.07	131.11	206,547	+1.69(+1.30%)
Mar 11, 2024	129.26	131.39	127.64	129.42	375,457	+1.06(+0.83%)
Mar 08, 2024	133.78	133.80	127.78	128.36	270,558	-5.42(-4.05%)
Mar 07, 2024	126.78	133.82	125.86	133.78	378,635	+8.13(+6.47%)
Mar 06, 2024	125.05	126.08	124.13	125.66	170,933	+1.59(+1.28%)
Mar 05, 2024	125.88	127.49	123.65	124.07	172,965	-1.67(-1.33%)
Mar 04, 2024	122.96	126.66	122.33	125.73	267,773	+3.41(+2.78%)

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.