Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Crane Company (NY: CR )

150.97 -1.25 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 152.26 154.89 150.26 150.97 137,666 -1.25(-0.82%)
Jul 17, 2024 153.63 155.33 152.12 152.22 344,261 -3.33(-2.14%)
Jul 16, 2024 153.36 156.95 153.00 155.55 244,439 +2.95(+1.93%)
Jul 15, 2024 147.66 153.18 147.66 152.60 312,521 +5.56(+3.78%)
Jul 12, 2024 147.04 149.98 146.74 147.04 286,830 +0.73(+0.50%)
Jul 11, 2024 143.77 147.28 142.43 146.31 456,422 +4.41(+3.11%)
Jul 10, 2024 141.27 143.48 140.84 141.90 317,032 +1.30(+0.92%)
Jul 09, 2024 142.30 143.13 140.16 140.60 172,896 -1.84(-1.29%)
Jul 08, 2024 144.00 144.61 142.34 142.44 222,847 -0.40(-0.28%)
Jul 05, 2024 145.00 145.31 140.74 142.84 182,707 -1.78(-1.23%)
Jul 03, 2024 143.51 145.85 141.87 144.62 79,775 +1.48(+1.03%)
Jul 02, 2024 142.67 143.72 140.95 143.14 325,098 +0.11(+0.08%)
Jul 01, 2024 145.86 146.74 141.79 143.03 295,222 -1.95(-1.35%)
Jun 28, 2024 144.92 146.45 143.46 144.98 301,904 +0.28(+0.19%)
Jun 27, 2024 143.85 144.99 142.40 144.70 228,907 +1.32(+0.92%)
Jun 26, 2024 143.90 144.05 140.90 143.38 282,956 -0.98(-0.68%)
Jun 25, 2024 146.20 146.20 142.16 144.36 198,724 -2.27(-1.55%)
Jun 24, 2024 145.38 147.11 143.86 146.63 117,101 +1.96(+1.35%)
Jun 21, 2024 143.11 144.86 141.68 144.67 417,930 +2.00(+1.40%)
Jun 20, 2024 142.81 144.88 141.68 142.67 137,584 -0.80(-0.56%)
Jun 18, 2024 141.26 144.87 141.26 143.47 132,269 +1.97(+1.39%)
Jun 17, 2024 137.93 142.69 136.21 141.50 232,703 +1.80(+1.29%)
Jun 14, 2024 142.85 142.85 138.02 139.70 317,278 -5.47(-3.77%)
Jun 13, 2024 145.79 145.79 143.45 145.17 108,192 -0.73(-0.50%)
Jun 12, 2024 144.23 147.33 143.74 145.90 153,664 +3.74(+2.63%)
Jun 11, 2024 141.63 144.14 140.36 142.16 301,966 -0.31(-0.22%)
Jun 10, 2024 141.16 143.29 140.82 142.47 296,381 +0.49(+0.35%)
Jun 07, 2024 141.27 143.17 140.75 141.98 152,011 -0.59(-0.41%)
Jun 06, 2024 147.02 148.33 142.47 142.57 149,172 -4.76(-3.23%)
Jun 05, 2024 143.50 148.79 143.50 147.33 176,946 +4.26(+2.98%)
Jun 04, 2024 144.48 147.03 142.55 143.07 192,939 -2.83(-1.94%)
Jun 03, 2024 150.00 150.00 144.53 145.90 171,702 -3.18(-2.13%)
May 31, 2024 148.00 149.33 146.22 149.08 276,248 +1.69(+1.14%)
May 30, 2024 144.11 147.49 143.92 147.40 198,375 +3.98(+2.78%)
May 29, 2024 144.61 144.80 142.70 143.41 135,848 -1.68(-1.16%)
May 28, 2024 147.29 147.59 144.32 145.09 134,478 -1.78(-1.21%)
May 24, 2024 146.60 147.66 145.45 146.87 176,181 +0.92(+0.63%)
May 23, 2024 147.25 147.49 144.89 145.95 106,705 -0.49(-0.33%)
May 22, 2024 146.99 148.28 144.99 146.44 95,903 -1.30(-0.88%)
May 21, 2024 146.03 148.30 146.03 147.74 91,769 +0.92(+0.63%)
May 20, 2024 145.43 147.12 144.99 146.82 134,786 +1.61(+1.11%)
May 17, 2024 145.20 145.30 143.22 145.21 162,127 -0.17(-0.12%)
May 16, 2024 148.66 148.66 145.23 145.38 142,543 -4.03(-2.70%)
May 15, 2024 146.30 149.81 143.65 149.41 329,695 +4.30(+2.97%)
May 14, 2024 142.77 145.31 141.70 145.11 232,043 +2.95(+2.07%)
May 13, 2024 143.55 144.66 140.74 142.16 229,800 -1.55(-1.08%)
May 10, 2024 144.43 145.21 143.24 143.71 246,762 -0.36(-0.25%)
May 09, 2024 144.14 144.65 143.23 144.07 298,252 -0.41(-0.28%)
May 08, 2024 144.54 146.48 143.56 144.48 171,264 -0.55(-0.38%)
May 07, 2024 144.44 146.32 143.65 145.03 279,758 +0.62(+0.43%)
May 06, 2024 144.10 146.08 143.49 144.41 160,425 +1.66(+1.16%)
May 03, 2024 142.76 144.00 141.62 142.75 182,012 +1.47(+1.04%)
May 02, 2024 140.83 141.39 137.94 141.28 232,586 +1.98(+1.42%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.