Crane Company (NY: CR )

134.50 -0.39 (-0.29%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 79.49 79.49 79.49 0 -0.04(-0.04%)
Dec 28, 2017 79.73 79.73 79.09 79.53 140,523 +0.12(+0.16%)
Dec 27, 2017 79.39 79.66 79.05 79.40 160,338 +0.01(+0.01%)
Dec 26, 2017 79.18 79.96 79.18 79.39 111,598 +0.04(+0.04%)
Dec 22, 2017 80.68 80.82 79.11 79.36 250,429 -1.24(-1.54%)
Dec 21, 2017 80.05 80.70 79.41 80.60 407,662 +1.06(+1.33%)
Dec 20, 2017 79.56 79.76 78.89 79.54 330,127 +0.75(+0.95%)
Dec 19, 2017 79.09 80.03 77.92 78.79 411,456 -0.23(-0.29%)
Dec 18, 2017 77.29 79.68 76.45 79.02 721,513 +2.62(+3.43%)
Dec 15, 2017 75.97 76.82 75.63 76.40 910,930 +0.83(+1.10%)
Dec 14, 2017 75.99 76.22 75.23 75.57 411,458 -0.27(-0.35%)
Dec 13, 2017 76.01 76.29 75.55 75.84 225,896 +0.09(+0.12%)
Dec 12, 2017 75.40 75.90 74.43 75.75 413,614 +0.38(+0.51%)
Dec 11, 2017 76.43 76.43 75.22 75.37 302,400 -1.26(-1.64%)
Dec 08, 2017 77.75 77.85 76.53 76.62 287,550 -0.69(-0.89%)
Dec 07, 2017 76.75 77.34 76.03 77.31 486,542 +0.40(+0.52%)
Dec 06, 2017 73.48 77.80 73.48 76.91 667,167 +3.37(+4.58%)
Dec 05, 2017 74.93 74.93 73.47 73.54 269,349 -1.21(-1.62%)
Dec 04, 2017 75.17 75.80 74.62 74.75 503,032 +0.46(+0.62%)
Dec 01, 2017 75.84 75.84 73.43 74.29 327,049 -1.77(-2.33%)
Nov 30, 2017 74.69 76.37 74.69 76.06 340,053 +1.68(+2.25%)
Nov 29, 2017 74.59 75.05 74.04 74.39 196,296 -0.04(-0.05%)
Nov 28, 2017 73.57 74.52 73.46 74.42 226,929 +0.90(+1.22%)
Nov 27, 2017 73.11 73.61 73.06 73.53 171,037 +0.28(+0.39%)
Nov 24, 2017 73.93 73.94 73.01 73.24 79,303 -0.28(-0.37%)
Nov 22, 2017 73.63 73.81 73.45 73.52 146,502 +0.05(+0.07%)
Nov 21, 2017 73.40 73.84 73.23 73.46 241,601 +0.25(+0.34%)
Nov 20, 2017 72.94 73.30 72.79 73.22 158,632 +0.19(+0.26%)
Nov 17, 2017 72.76 73.27 72.55 73.03 231,887 -0.11(-0.15%)
Nov 16, 2017 72.48 73.24 72.32 73.14 321,333 +0.85(+1.18%)
Nov 15, 2017 72.63 72.92 72.12 72.28 238,179 -1.06(-1.45%)
Nov 14, 2017 72.82 73.39 72.62 73.35 239,755 +0.13(+0.18%)
Nov 13, 2017 72.85 73.31 72.52 73.22 379,258 -0.15(-0.21%)
Nov 10, 2017 73.18 73.73 72.70 73.37 195,408 -0.01(-0.01%)
Nov 09, 2017 74.00 74.17 72.73 73.38 312,250 -1.40(-1.88%)
Nov 08, 2017 75.20 75.28 74.72 74.78 267,158 -0.49(-0.65%)
Nov 07, 2017 75.35 75.41 74.94 75.27 301,819 -0.02(-0.02%)
Nov 06, 2017 74.77 75.39 74.77 75.28 291,758 +0.41(+0.55%)
Nov 03, 2017 74.72 75.04 74.27 74.88 252,688 +0.12(+0.15%)
Nov 02, 2017 73.96 74.79 73.57 74.76 290,043 +0.80(+1.08%)
Nov 01, 2017 74.35 74.71 73.71 73.96 306,451 +0.20(+0.26%)
Oct 31, 2017 73.86 74.19 73.51 73.77 447,788 +0.27(+0.36%)
Oct 30, 2017 75.30 75.54 73.38 73.50 411,883 -2.23(-2.94%)
Oct 27, 2017 76.38 76.38 75.13 75.73 346,464 -0.67(-0.88%)
Oct 26, 2017 76.17 76.92 75.66 76.40 543,761 +1.04(+1.38%)
Oct 25, 2017 75.50 75.74 74.94 75.36 700,119 -0.78(-1.03%)
Oct 24, 2017 75.43 76.77 74.32 76.14 637,296 +1.94(+2.62%)
Oct 23, 2017 74.65 74.94 73.83 74.20 432,670 -0.44(-0.59%)
Oct 20, 2017 74.05 75.01 73.68 74.64 291,989 +1.22(+1.66%)
Oct 19, 2017 72.93 73.57 72.77 73.43 379,924 +0.21(+0.29%)
Oct 18, 2017 73.07 73.42 72.34 73.22 291,364 +0.40(+0.55%)
Oct 17, 2017 72.99 73.59 72.64 72.82 375,973 -0.43(-0.58%)
Oct 16, 2017 72.96 73.46 72.46 73.24 399,598 +0.79(+1.09%)
Oct 13, 2017 72.60 73.08 72.28 72.45 274,832 +0.20(+0.28%)
Oct 12, 2017 71.45 72.72 71.32 72.25 363,379 +0.60(+0.84%)
Oct 11, 2017 71.61 71.81 71.25 71.65 210,201 +0.04(+0.06%)
Oct 10, 2017 71.99 71.99 71.28 71.60 231,170 -0.04(-0.05%)
Oct 09, 2017 71.61 72.26 71.45 71.64 250,445 +0.08(+0.11%)
Oct 06, 2017 71.33 71.79 71.24 71.56 169,288 -0.08(-0.11%)
Oct 05, 2017 71.93 72.16 71.54 71.64 251,906 -0.20(-0.28%)
Oct 04, 2017 71.97 72.53 71.75 71.84 267,829 -0.20(-0.27%)
Oct 03, 2017 71.77 72.13 71.57 72.04 246,367 +0.32(+0.45%)
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.