Historical Data for Crane Co. (CR)

$ 85.77   1.68 (+2.00%) Volume: 278.12k 6:30 PM EST Dec 6, 2019
After Hours:  $ 85.77 0.00 (0.00%) Volume: 4.59k 5:11 PM EST Dec 6, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 85.00 86.05 84.655 85.77 278.12k 1.68 2.00% 85.77 23.85m 4,051
12/05/19 82.50 84.13 82.30 84.09 204.1k 2.16 2.64% 84.09 17.07m 3,485
12/04/19 82.28 83.32 81.81 81.93 237.38k 0.39 0.48% 81.93 19.52m 3,237
12/03/19 81.58 81.66 80.65 81.54 216.45k -0.92 -1.12% 81.54 17.58m 3,825
12/02/19 83.43 83.7399 82.46 82.46 239.31k -0.61 -0.73% 82.46 19.82m 3,022
11/29/19 83.39 83.68 82.60 83.07 86.11k -0.44 -0.53% 83.07 7.17m 1,606
11/27/19 83.41 83.695 82.74 83.51 109.66k 0.330021 0.40% 83.51 9.14m 2,267
11/26/19 83.74 84.21 83.31 83.57 242.38k -0.32846 -0.39% 83.18 20.29m 3,287
11/25/19 83.25 84.09 82.81 83.90 289.94k 0.83608 1.01% 83.5084 24.27m 4,249
11/22/19 83.28 83.40 82.38 83.06 323.69k 0.248833 0.30% 82.6724 26.86m 4,688
11/21/19 82.93 83.24 82.085 82.81 447.48k -0.02986 -0.04% 82.4235 37m 5,724
11/20/19 82.48 83.25 82.18 82.84 527.26k 0.169207 0.21% 82.4534 43.67m 5,345
11/19/19 83.31 83.60 82.50 82.67 291.97k -0.049767 -0.06% 82.2842 24.2m 4,494
11/18/19 82.38 82.74 81.85 82.72 412.32k -0.159253 -0.19% 82.3339 33.93m 5,446
11/15/19 82.17 82.90 82.14 82.88 246.89k 1.2641 1.56% 82.4932 20.39m 3,443
11/14/19 80.66 81.785 80.66 81.61 274.34k 0.4479 0.55% 81.2291 22.31m 3,123
11/13/19 80.83 81.52 80.75 81.16 390.55k -0.50762 -0.62% 80.7812 31.72m 5,358
11/12/19 81.23 81.95 81.20 81.67 277.56k 0.368273 0.46% 81.2888 22.64m 3,896
11/11/19 80.10 81.77 80.06 81.30 479.44k 0.5972 0.74% 80.9206 38.86m 6,263
11/08/19 80.75 80.875 79.92 80.70 324.09k 0.38818 0.49% 80.3234 26.08m 5,476