Historical Data for Crane Co. (CR)

$ 49.22   -0.81 (-1.62%) Volume: 589.19k 6:30 PM EDT Mar 27, 2020
After Hours:  $ 49.22 0.00 (0.00%) Volume: 80.78k 6:37 PM EDT Mar 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 47.84 49.54 46.7281 49.22 589.18k -0.81 -1.62% 49.22 28.55m 6,192
03/26/20 47.03 50.47 46.4119 50.03 534.91k 4.02 8.74% 50.03 26.34m 7,343
03/25/20 42.92 48.02 42.49 46.01 774.67k 2.54 5.84% 46.01 35.68m 6,961
03/24/20 41.41 43.67 40.2339 43.47 748.52k 4.79 12.38% 43.47 31.57m 9,285
03/23/20 39.56 40.0264 36.77 38.68 561.34k -1.39 -3.47% 38.68 21.7m 8,171
03/20/20 43.37 45.25 39.37 40.07 818.88k -2.96 -6.88% 40.07 34.24m 8,703
03/19/20 40.86 43.43 39.34 43.03 433.43k 0.92 2.18% 43.03 18.32m 5,963
03/18/20 45.77 47.23 40.73 42.11 591.61k -7.24 -14.67% 42.11 25.62m 7,884
03/17/20 47.80 49.58 45.70 49.35 642.35k 2.51 5.36% 49.35 30.89m 8,739
03/16/20 48.57 52.15 46.84 46.84 711.24k -8.66 -15.60% 46.84 35.46m 8,363
03/13/20 53.83 55.50 50.56 55.50 516.88k 5.03 9.97% 55.50 27.47m 7,766
03/12/20 50.00 53.90 49.00 50.47 590.89k -7.35 -12.71% 50.47 30.11m 7,835
03/11/20 59.43 60.60 57.25 57.82 659.23k -3.77 -6.12% 57.82 38.86m 10,989
03/10/20 60.48 61.61 58.6106 61.59 710.24k 3.15 5.39% 61.59 42.83m 10,599
03/09/20 59.99 60.84 57.71 58.44 402.46k -6.58 -10.12% 58.44 23.79m 6,116
03/06/20 63.72 66.54 63.49 65.02 491.59k -1.24 -1.87% 65.02 31.95m 8,182
03/05/20 68.29 68.4196 65.95 66.26 347.07k -4.19 -5.95% 66.26 23.18m 4,907
03/04/20 70.34 70.65 68.65 70.45 520.13k 1.30 1.88% 70.45 36.36m 6,741
03/03/20 70.29 73.13 69.01 69.15 466.97k -2.41 -3.37% 69.15 32.79m 7,603
03/02/20 68.71 71.56 67.37 71.56 738.36k 3.61 5.31% 71.56 51.29m 9,274
02/28/20 68.47 68.99 65.95 67.95 1.12m -3.06 -4.31% 67.95 75.22m 15,240