Historical Data for Crane Co. (CR)

$ 87.40   -0.29 (-0.33%) Volume: 204.97k 6:30 PM EST Jan 17, 2020
After Hours:  $ 87.40 0.00 (0.00%) Volume: 3.25k 4:02 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 87.98 88.1273 87.275 87.40 204.97k -0.29 -0.33% 87.40 17.93m 2,997
01/16/20 87.65 87.69 86.94 87.69 188.75k 0.64 0.74% 87.69 16.5m 3,538
01/15/20 87.08 87.845 86.59 87.05 169.12k -0.10 -0.11% 87.05 14.72m 3,330
01/14/20 87.17 87.85 86.877 87.15 244.46k -0.20 -0.23% 87.15 21.33m 3,533
01/13/20 86.15 87.45 85.69 87.35 147.25k 1.44 1.68% 87.35 12.82m 3,026
01/10/20 87.16 87.54 85.79 85.91 174.79k -1.29 -1.48% 85.91 15.07m 3,067
01/09/20 87.00 87.23 86.40 87.20 112.08k 0.63 0.73% 87.20 9.75m 2,428
01/08/20 86.56 87.11 86.1628 86.57 163.48k 0.28 0.32% 86.57 14.17m 3,346
01/07/20 86.18 87.15 85.90 86.29 195.84k -0.51 -0.59% 86.29 16.93m 4,217
01/06/20 85.96 86.98 85.59 86.80 184.02k 0.08 0.09% 86.80 15.93m 3,514
01/03/20 86.19 86.90 85.61 86.72 177.06k -0.82 -0.94% 86.72 15.31m 3,636
01/02/20 86.96 87.56 86.25 87.54 188.94k 1.16 1.34% 87.54 16.44m 3,780
12/31/19 86.37 87.23 86.255 86.38 188.81k -0.02 -0.02% 86.38 16.34m 2,912
12/30/19 86.30 86.73 85.77 86.40 124.69k 0.15 0.17% 86.40 10.77m 2,428
12/27/19 86.78 87.10 86.10 86.25 115.5k -0.49 -0.56% 86.25 9.97m 2,373
12/26/19 86.24 86.76 85.53 86.74 127.64k 0.73 0.85% 86.74 11.04m 1,934
12/24/19 86.70 86.70 85.99 86.01 54.96k -0.67 -0.77% 86.01 4.74m 818
12/23/19 86.18 86.94 85.63 86.68 167.44k 0.78 0.91% 86.68 14.47m 2,280
12/20/19 85.96 86.39 85.51 85.90 721.63k 0.68 0.80% 85.90 62.03m 3,529
12/19/19 85.41 85.48 84.665 85.22 207.07k 0.08 0.09% 85.22 17.63m 3,463