Crane Company (NY: CR )

143.07 -2.83 (-1.94%)
Official Closing Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 90.08 90.62 89.15 89.31 310,549 -0.58(-0.65%)
Mar 30, 2021 88.90 90.26 88.64 89.89 169,220 +1.19(+1.34%)
Mar 29, 2021 90.12 91.13 88.42 88.70 365,576 -1.64(-1.81%)
Mar 26, 2021 89.27 90.45 88.64 90.34 265,917 +1.93(+2.18%)
Mar 25, 2021 85.96 88.83 85.24 88.41 299,327 +2.10(+2.44%)
Mar 24, 2021 86.14 87.94 86.14 86.31 327,539 +1.07(+1.25%)
Mar 23, 2021 86.87 87.90 84.76 85.24 387,094 -2.83(-3.22%)
Mar 22, 2021 88.75 89.16 87.01 88.08 217,533 -1.16(-1.30%)
Mar 19, 2021 89.85 90.51 88.53 89.24 530,048 -0.55(-0.61%)
Mar 18, 2021 89.59 91.21 89.22 89.79 283,786 +0.08(+0.08%)
Mar 17, 2021 88.43 89.80 87.96 89.71 177,117 +1.39(+1.57%)
Mar 16, 2021 90.17 90.17 88.17 88.32 278,067 -2.09(-2.31%)
Mar 15, 2021 88.63 90.57 87.71 90.42 239,367 +1.48(+1.67%)
Mar 12, 2021 87.80 89.07 86.74 88.93 236,161 +1.65(+1.88%)
Mar 11, 2021 87.20 88.08 86.20 87.29 195,182 +0.63(+0.72%)
Mar 10, 2021 85.19 87.20 84.85 86.66 217,964 +1.64(+1.92%)
Mar 09, 2021 86.67 86.79 84.68 85.02 347,081 -1.19(-1.38%)
Mar 08, 2021 86.06 87.14 85.28 86.21 248,455 +1.08(+1.27%)
Mar 05, 2021 83.38 85.40 81.98 85.13 363,494 +2.62(+3.18%)
Mar 04, 2021 84.64 85.19 80.85 82.50 442,095 -1.96(-2.32%)
Mar 03, 2021 83.64 85.03 83.28 84.46 287,026 +1.08(+1.30%)
Mar 02, 2021 82.28 83.75 81.98 83.38 382,497 +1.07(+1.29%)
Mar 01, 2021 81.09 83.64 81.09 82.31 274,421 +2.56(+3.21%)
Feb 26, 2021 81.31 81.31 78.83 79.75 310,290 -1.59(-1.95%)
Feb 25, 2021 82.74 83.21 80.82 81.34 223,145 -1.56(-1.88%)
Feb 24, 2021 81.48 83.04 81.30 82.90 305,908 +1.64(+2.01%)
Feb 23, 2021 80.48 81.64 80.31 81.27 184,170 +0.11(+0.14%)
Feb 22, 2021 79.56 82.66 79.56 81.15 327,073 +0.97(+1.22%)
Feb 19, 2021 78.72 80.20 78.71 80.18 167,797 +2.12(+2.72%)
Feb 18, 2021 78.69 78.88 77.71 78.06 214,786 -0.93(-1.17%)
Feb 17, 2021 78.78 79.30 78.06 78.98 205,800 -0.26(-0.32%)
Feb 16, 2021 79.48 80.39 79.00 79.24 212,869 +0.38(+0.48%)
Feb 12, 2021 78.75 79.69 78.27 78.86 258,987 +0.13(+0.17%)
Feb 11, 2021 78.35 78.97 77.21 78.73 371,732 +0.56(+0.71%)
Feb 10, 2021 78.10 79.26 77.28 78.17 262,824 +0.33(+0.43%)
Feb 09, 2021 78.89 78.89 77.33 77.84 213,243 -0.91(-1.15%)
Feb 08, 2021 77.73 78.96 77.39 78.75 142,859 +1.44(+1.86%)
Feb 05, 2021 78.07 78.42 76.77 77.31 222,849 +0.37(+0.48%)
Feb 04, 2021 75.89 77.78 75.78 76.94 322,905 +1.10(+1.45%)
Feb 03, 2021 75.79 76.75 73.92 75.84 292,811 -0.16(-0.21%)
Feb 02, 2021 75.48 76.93 74.83 76.00 462,376 +1.66(+2.23%)
Feb 01, 2021 72.71 74.62 72.02 74.35 414,218 +2.73(+3.81%)
Jan 29, 2021 71.51 72.42 70.58 71.62 502,759 -0.44(-0.62%)
Jan 28, 2021 72.77 73.70 72.06 72.07 357,815 +0.37(+0.51%)
Jan 27, 2021 72.12 73.31 71.36 71.70 527,121 -1.48(-2.02%)
Jan 26, 2021 73.45 73.82 68.58 73.17 823,948 -1.20(-1.62%)
Jan 25, 2021 75.59 75.94 73.55 74.38 336,433 -1.96(-2.57%)
Jan 22, 2021 75.99 76.42 75.27 76.33 276,633 -0.53(-0.69%)
Jan 21, 2021 77.59 78.12 76.73 76.86 236,464 -1.00(-1.29%)
Jan 20, 2021 77.88 78.61 77.24 77.87 284,775 +0.48(+0.62%)
Jan 19, 2021 76.97 78.05 76.36 77.39 315,363 +0.98(+1.29%)
Jan 15, 2021 76.75 76.87 75.19 76.40 231,408 -1.23(-1.58%)
Jan 14, 2021 77.11 78.55 76.48 77.63 491,556 +1.27(+1.66%)
Jan 13, 2021 77.33 77.79 75.86 76.36 260,321 -1.00(-1.30%)
Jan 12, 2021 77.19 77.68 76.61 77.37 317,971 +0.51(+0.66%)
Jan 11, 2021 75.54 77.31 75.46 76.86 237,536 +0.11(+0.15%)
Jan 08, 2021 78.95 79.07 75.65 76.74 402,799 -1.77(-2.25%)
Jan 07, 2021 79.77 79.77 78.25 78.51 441,448 -0.44(-0.55%)
Jan 06, 2021 75.74 80.26 75.74 78.95 441,572 +4.47(+6.00%)
Jan 05, 2021 72.32 75.07 72.32 74.48 353,001 +2.41(+3.35%)
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.