Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 85.50 86.32 85.35 85.48 190,794 -0.02(-0.02%)
Dec 30, 2019 85.40 85.82 84.87 85.50 126,009 +0.15(+0.17%)
Dec 27, 2019 85.87 86.19 85.20 85.35 116,719 -0.48(-0.56%)
Dec 26, 2019 85.34 85.85 84.64 85.83 128,990 +0.72(+0.85%)
Dec 24, 2019 85.79 85.79 85.09 85.11 55,479 -0.66(-0.77%)
Dec 23, 2019 85.28 86.03 84.73 85.77 169,205 +0.77(+0.91%)
Dec 20, 2019 85.06 85.49 84.62 85.00 729,221 +0.67(+0.80%)
Dec 19, 2019 84.52 84.59 83.78 84.33 209,256 +0.08(+0.09%)
Dec 18, 2019 84.73 84.73 83.72 84.25 231,536 -0.15(-0.18%)
Dec 17, 2019 85.00 85.14 84.13 84.40 256,182 -0.47(-0.55%)
Dec 16, 2019 85.52 85.68 84.70 84.86 187,230 +0.17(+0.20%)
Dec 13, 2019 85.69 86.08 84.49 84.70 194,937 -1.24(-1.44%)
Dec 12, 2019 84.74 86.06 84.31 85.93 256,514 +1.59(+1.89%)
Dec 11, 2019 84.28 84.43 83.15 84.34 366,260 +0.31(+0.36%)
Dec 10, 2019 84.98 85.45 83.70 84.03 259,495 -0.97(-1.14%)
Dec 09, 2019 84.79 85.58 84.31 85.00 248,526 +0.13(+0.15%)
Dec 06, 2019 84.11 85.15 83.77 84.87 281,037 +1.66(+2.00%)
Dec 05, 2019 81.64 83.25 81.44 83.21 206,256 +2.14(+2.64%)
Dec 04, 2019 81.42 82.45 80.95 81.07 239,884 +0.39(+0.48%)
Dec 03, 2019 80.73 80.81 79.81 80.69 218,740 -0.91(-1.12%)
Dec 02, 2019 82.56 82.86 81.60 81.60 241,836 -0.60(-0.73%)
Nov 29, 2019 82.52 82.81 81.74 82.20 87,009 -0.44(-0.53%)
Nov 27, 2019 82.54 82.82 81.88 82.64 110,757 -0.06(-0.07%)
Nov 26, 2019 82.86 83.33 82.44 82.70 244,943 -0.33(-0.39%)
Nov 25, 2019 82.38 83.21 81.94 83.02 293,000 +0.83(+1.01%)
Nov 22, 2019 82.41 82.53 81.52 82.19 327,017 +0.25(+0.30%)
Nov 21, 2019 82.06 82.37 81.23 81.94 452,204 -0.03(-0.04%)
Nov 20, 2019 81.62 82.38 81.32 81.97 532,830 +0.17(+0.21%)
Nov 19, 2019 82.44 82.73 81.64 81.81 295,055 -0.05(-0.06%)
Nov 18, 2019 81.52 81.88 80.99 81.86 416,673 -0.16(-0.19%)
Nov 15, 2019 81.31 82.03 81.28 82.01 249,406 +1.26(+1.56%)
Nov 14, 2019 79.82 80.93 79.82 80.76 277,236 +0.45(+0.55%)
Nov 13, 2019 79.99 80.67 79.91 80.31 394,669 -0.50(-0.62%)
Nov 12, 2019 80.38 81.09 80.35 80.82 280,492 +0.37(+0.46%)
Nov 11, 2019 79.26 80.92 79.22 80.45 484,499 +0.59(+0.74%)
Nov 08, 2019 79.91 80.03 79.08 79.86 327,422 +0.39(+0.49%)
Nov 07, 2019 80.32 81.44 79.02 79.47 357,246 -0.39(-0.48%)
Nov 06, 2019 79.01 80.05 78.72 79.86 311,662 +0.44(+0.55%)
Nov 05, 2019 80.15 80.65 78.57 79.42 348,717 -0.60(-0.75%)
Nov 04, 2019 77.05 80.38 76.64 80.02 785,432 +3.90(+5.12%)
Nov 01, 2019 76.37 76.91 75.88 76.13 648,174 +0.41(+0.54%)
Oct 31, 2019 75.98 76.16 75.16 75.72 443,521 -0.55(-0.73%)
Oct 30, 2019 75.41 76.90 74.72 76.27 632,620 -0.42(-0.54%)
Oct 29, 2019 74.07 77.68 73.47 76.69 1,058,642 -6.70(-8.03%)
Oct 28, 2019 82.32 83.56 81.82 83.39 291,742 +1.61(+1.97%)
Oct 25, 2019 80.78 81.99 80.61 81.78 231,822 +0.91(+1.13%)
Oct 24, 2019 81.64 81.69 80.31 80.87 123,243 -0.55(-0.68%)
Oct 23, 2019 81.85 81.93 80.80 81.42 160,565 -0.22(-0.27%)
Oct 22, 2019 80.22 81.88 79.65 81.64 251,931 +1.42(+1.76%)
Oct 21, 2019 80.83 81.44 80.17 80.22 256,257 +0.10(+0.12%)
Oct 18, 2019 80.53 80.91 79.91 80.12 231,721 -0.89(-1.10%)
Oct 17, 2019 81.36 82.30 80.99 81.01 352,902 +0.45(+0.55%)
Oct 16, 2019 79.97 81.19 79.97 80.57 473,585 +0.33(+0.41%)
Oct 15, 2019 78.99 80.65 78.74 80.24 286,669 +1.69(+2.15%)
Oct 14, 2019 76.99 78.78 76.62 78.55 469,688 +0.90(+1.16%)
Oct 11, 2019 75.57 78.68 75.52 77.65 279,824 +3.04(+4.07%)
Oct 10, 2019 74.56 75.64 73.82 74.61 649,530 +0.20(+0.27%)
Oct 09, 2019 74.95 75.00 73.89 74.41 290,452 +0.33(+0.44%)
Oct 08, 2019 74.76 75.05 74.02 74.09 200,285 -1.64(-2.17%)
Oct 07, 2019 76.38 76.46 75.63 75.73 164,109 -0.95(-1.24%)
Oct 04, 2019 76.20 76.77 75.83 76.68 113,081 +0.62(+0.82%)
Oct 03, 2019 75.41 76.25 74.41 76.06 221,144 +0.39(+0.51%)
Oct 02, 2019 76.35 76.55 74.77 75.67 194,694 -1.63(-2.11%)
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.