Crane Company (NY: CR )

135.12 +0.23 (+0.17%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 79.44 80.18 78.42 78.46 472,904 +0.21(+0.26%)
Oct 30, 2018 76.59 78.33 76.11 78.25 268,482 +1.69(+2.21%)
Oct 29, 2018 79.51 79.89 75.52 76.56 328,387 -1.78(-2.28%)
Oct 26, 2018 75.89 78.75 75.59 78.34 501,089 +1.33(+1.72%)
Oct 25, 2018 75.74 77.69 75.08 77.02 613,602 +2.13(+2.84%)
Oct 24, 2018 77.97 79.16 74.75 74.89 651,851 -3.02(-3.88%)
Oct 23, 2018 80.85 80.85 74.44 77.91 1,028,184 -0.81(-1.03%)
Oct 22, 2018 79.09 79.48 78.18 78.72 412,263 -0.21(-0.26%)
Oct 19, 2018 80.04 80.14 78.36 78.93 244,498 -1.18(-1.47%)
Oct 18, 2018 80.44 81.32 79.68 80.11 273,771 -1.03(-1.27%)
Oct 17, 2018 81.27 81.54 80.36 81.14 267,492 -0.67(-0.82%)
Oct 16, 2018 80.52 81.89 79.96 81.81 164,681 +1.85(+2.31%)
Oct 15, 2018 80.13 80.53 79.47 79.96 452,135 -0.15(-0.19%)
Oct 12, 2018 81.32 81.32 78.65 80.11 414,893 +0.27(+0.34%)
Oct 11, 2018 82.09 82.74 79.74 79.84 588,188 -2.79(-3.38%)
Oct 10, 2018 85.77 85.83 82.45 82.63 492,399 -3.43(-3.98%)
Oct 09, 2018 86.40 87.13 85.81 86.06 501,359 -0.75(-0.86%)
Oct 08, 2018 87.54 87.76 85.60 86.81 762,762 -1.76(-1.98%)
Oct 05, 2018 89.31 89.31 87.95 88.57 334,910 -0.77(-0.86%)
Oct 04, 2018 89.56 90.13 88.91 89.33 248,610 -0.52(-0.58%)
Oct 03, 2018 89.56 90.27 88.79 89.86 560,530 +0.76(+0.85%)
Oct 02, 2018 88.67 89.48 88.48 89.10 342,493 +0.14(+0.15%)
Oct 01, 2018 89.20 89.53 88.54 88.96 304,525 +0.31(+0.35%)
Sep 28, 2018 88.27 88.96 88.09 88.66 287,430 +0.22(+0.24%)
Sep 27, 2018 88.48 89.03 88.09 88.44 277,613 +0.07(+0.08%)
Sep 26, 2018 88.87 89.21 87.45 88.37 358,469 -0.48(-0.54%)
Sep 25, 2018 88.72 89.02 87.99 88.85 345,544 +0.34(+0.39%)
Sep 24, 2018 89.01 89.50 87.47 88.50 255,037 -0.48(-0.54%)
Sep 21, 2018 87.85 89.55 87.68 88.98 578,632 +1.19(+1.36%)
Sep 20, 2018 88.14 88.20 87.32 87.79 315,079 +0.29(+0.33%)
Sep 19, 2018 87.05 87.75 86.92 87.50 375,370 +0.74(+0.85%)
Sep 18, 2018 86.47 87.02 85.60 86.76 358,513 +0.41(+0.47%)
Sep 17, 2018 86.93 87.16 86.09 86.36 378,708 -0.32(-0.36%)
Sep 14, 2018 85.56 86.85 85.36 86.67 455,163 +1.03(+1.20%)
Sep 13, 2018 84.47 85.77 84.28 85.65 374,644 +1.60(+1.90%)
Sep 12, 2018 84.27 84.27 83.26 84.05 137,477 -0.11(-0.13%)
Sep 11, 2018 82.88 84.22 82.28 84.16 385,970 +0.87(+1.05%)
Sep 10, 2018 83.43 84.03 83.22 83.28 213,609 +0.41(+0.50%)
Sep 07, 2018 82.44 82.94 82.00 82.87 198,461 +0.13(+0.15%)
Sep 06, 2018 83.09 83.35 82.42 82.74 272,000 -0.36(-0.43%)
Sep 05, 2018 82.02 83.18 81.81 83.10 249,405 +1.08(+1.32%)
Sep 04, 2018 81.91 82.12 81.12 82.02 341,649 -0.26(-0.32%)
Aug 31, 2018 82.28 82.28 82.28 0 +0.16(+0.20%)
Aug 30, 2018 82.20 82.60 81.63 82.12 161,020 -0.23(-0.27%)
Aug 29, 2018 81.73 82.56 81.27 82.35 165,474 +0.61(+0.75%)
Aug 28, 2018 82.39 82.74 81.42 81.74 231,625 -0.48(-0.59%)
Aug 27, 2018 81.68 82.48 81.68 82.22 129,171 +0.85(+1.05%)
Aug 24, 2018 81.42 81.52 80.73 81.37 369,267 +0.37(+0.45%)
Aug 23, 2018 81.03 81.30 80.45 81.00 175,243 -0.26(-0.32%)
Aug 22, 2018 81.92 81.92 80.66 81.26 355,457 -0.75(-0.91%)
Aug 21, 2018 80.56 82.38 80.56 82.00 277,738 +1.41(+1.75%)
Aug 20, 2018 80.56 80.89 80.05 80.59 203,512 +0.32(+0.40%)
Aug 17, 2018 79.82 80.79 79.46 80.27 342,763 +0.43(+0.54%)
Aug 16, 2018 79.48 80.49 79.48 79.84 269,127 +0.67(+0.85%)
Aug 15, 2018 79.13 79.28 77.75 79.17 316,052 -0.66(-0.82%)
Aug 14, 2018 79.32 80.25 79.32 79.82 197,621 +0.31(+0.38%)
Aug 13, 2018 80.05 80.41 78.82 79.52 291,417 -0.43(-0.54%)
Aug 10, 2018 80.18 80.45 79.53 79.95 137,083 -0.66(-0.82%)
Aug 09, 2018 81.08 81.65 80.44 80.61 173,966 -0.56(-0.69%)
Aug 08, 2018 80.95 81.56 80.23 81.17 318,224 +0.24(+0.30%)
Aug 07, 2018 81.07 81.55 80.79 80.93 238,807 +0.37(+0.46%)
Aug 06, 2018 80.51 81.10 80.26 80.56 200,392 +0.13(+0.16%)
Aug 03, 2018 80.19 80.77 79.81 80.43 254,567 +0.44(+0.55%)
Aug 02, 2018 79.04 80.16 78.40 79.99 246,896 +0.45(+0.56%)
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.