Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 93.73 94.28 92.76 92.93 298,466 -0.60(-0.65%)
Mar 30, 2021 92.50 93.92 92.23 93.53 162,635 +1.24(+1.34%)
Mar 29, 2021 93.77 94.82 92.00 92.30 351,352 -1.70(-1.81%)
Mar 26, 2021 92.88 94.12 92.23 94.00 255,571 +2.01(+2.18%)
Mar 25, 2021 89.44 92.42 88.69 91.99 287,680 +2.19(+2.44%)
Mar 24, 2021 89.62 91.50 89.62 89.80 314,795 +1.11(+1.25%)
Mar 23, 2021 90.39 91.45 88.19 88.69 372,033 -2.95(-3.22%)
Mar 22, 2021 92.34 92.77 90.53 91.64 209,069 -1.21(-1.30%)
Mar 19, 2021 93.49 94.18 92.12 92.85 509,424 -0.57(-0.61%)
Mar 18, 2021 93.22 94.90 92.83 93.42 272,744 +0.08(+0.08%)
Mar 17, 2021 92.01 93.43 91.52 93.34 170,226 +1.44(+1.57%)
Mar 16, 2021 93.82 93.82 91.74 91.90 267,248 -2.18(-2.31%)
Mar 15, 2021 92.22 94.23 91.26 94.08 230,053 +1.54(+1.67%)
Mar 12, 2021 91.36 92.68 90.26 92.53 226,972 +1.71(+1.88%)
Mar 11, 2021 90.73 91.64 89.69 90.82 187,587 +0.65(+0.72%)
Mar 10, 2021 88.64 90.73 88.29 90.17 209,483 +1.70(+1.92%)
Mar 09, 2021 90.18 90.30 88.11 88.47 333,576 -1.24(-1.38%)
Mar 08, 2021 89.54 90.67 88.73 89.70 238,788 +1.13(+1.27%)
Mar 05, 2021 86.75 88.86 85.30 88.57 349,351 +2.73(+3.18%)
Mar 04, 2021 88.07 88.64 84.12 85.84 424,893 -2.04(-2.32%)
Mar 03, 2021 87.03 88.48 86.65 87.88 275,858 +1.13(+1.30%)
Mar 02, 2021 85.61 87.14 85.30 86.75 367,615 +1.11(+1.29%)
Mar 01, 2021 84.37 87.02 84.37 85.65 263,743 +2.66(+3.21%)
Feb 26, 2021 84.61 84.61 82.02 82.98 298,216 -1.65(-1.95%)
Feb 25, 2021 86.09 86.58 84.09 84.64 214,463 -2.05(-2.36%)
Feb 24, 2021 85.20 86.82 85.01 86.68 292,562 +1.71(+2.01%)
Feb 23, 2021 84.15 85.37 83.97 84.97 176,135 +0.12(+0.14%)
Feb 22, 2021 83.19 86.43 83.19 84.85 312,804 +1.02(+1.22%)
Feb 19, 2021 82.31 83.85 82.31 83.83 160,477 +2.22(+2.72%)
Feb 18, 2021 82.28 82.48 81.25 81.62 205,415 -0.97(-1.17%)
Feb 17, 2021 82.37 82.92 81.62 82.59 196,822 -0.27(-0.32%)
Feb 16, 2021 83.10 84.06 82.61 82.85 203,582 +0.40(+0.48%)
Feb 12, 2021 82.34 83.33 81.84 82.46 247,688 +0.14(+0.17%)
Feb 11, 2021 81.92 82.57 80.73 82.32 355,514 +0.58(+0.71%)
Feb 10, 2021 81.67 82.88 80.81 81.74 251,358 +0.35(+0.43%)
Feb 09, 2021 82.49 82.49 80.86 81.39 203,940 -0.95(-1.15%)
Feb 08, 2021 81.27 82.56 80.93 82.34 136,626 +1.50(+1.86%)
Feb 05, 2021 81.63 81.99 80.27 80.84 213,127 +0.39(+0.48%)
Feb 04, 2021 79.35 81.33 79.23 80.45 308,817 +1.15(+1.45%)
Feb 03, 2021 79.24 80.25 77.29 79.30 280,036 -0.17(-0.21%)
Feb 02, 2021 78.93 80.44 78.24 79.47 442,204 +1.73(+2.23%)
Feb 01, 2021 76.03 78.03 75.30 77.74 396,147 +2.85(+3.81%)
Jan 29, 2021 74.77 75.72 73.80 74.89 480,825 -0.47(-0.62%)
Jan 28, 2021 76.09 77.07 75.34 75.35 342,204 +0.39(+0.51%)
Jan 27, 2021 75.41 76.65 74.61 74.97 504,124 -1.54(-2.02%)
Jan 26, 2021 76.80 77.18 71.71 76.51 788,001 -1.26(-1.62%)
Jan 25, 2021 79.04 79.40 76.91 77.77 321,755 -2.05(-2.57%)
Jan 22, 2021 79.46 79.91 78.70 79.82 264,565 -0.55(-0.69%)
Jan 21, 2021 81.13 81.68 80.23 80.37 226,148 -1.05(-1.29%)
Jan 20, 2021 81.43 82.19 80.77 81.42 272,351 +0.50(+0.62%)
Jan 19, 2021 80.48 81.61 79.85 80.92 301,605 +1.03(+1.29%)
Jan 15, 2021 80.25 80.38 78.62 79.89 221,313 -1.29(-1.58%)
Jan 14, 2021 80.63 82.13 79.97 81.17 470,111 +1.33(+1.66%)
Jan 13, 2021 80.86 81.34 79.32 79.85 248,964 -1.05(-1.30%)
Jan 12, 2021 80.71 81.22 80.10 80.90 304,099 +0.53(+0.66%)
Jan 11, 2021 78.99 80.84 78.91 80.36 227,173 +0.12(+0.15%)
Jan 08, 2021 82.55 82.68 79.10 80.24 385,226 -1.85(-2.25%)
Jan 07, 2021 83.41 83.41 81.82 82.09 422,189 -0.46(-0.55%)
Jan 06, 2021 79.19 83.92 79.19 82.55 422,307 +4.67(+6.00%)
Jan 05, 2021 75.62 78.49 75.62 77.88 337,601 +2.52(+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.