Crane Company (NY: CR )

134.45 -0.44 (-0.33%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 90.29 90.72 89.38 89.58 222,816 -1.39(-1.53%)
Apr 29, 2021 92.38 92.67 90.64 90.97 193,115 -0.86(-0.93%)
Apr 28, 2021 90.87 92.18 90.80 91.83 133,733 +1.10(+1.22%)
Apr 27, 2021 91.23 91.41 90.11 90.72 169,875 -0.09(-0.09%)
Apr 26, 2021 91.11 92.04 90.77 90.81 177,642 +0.02(+0.02%)
Apr 23, 2021 89.91 91.35 89.50 90.79 177,560 +1.30(+1.46%)
Apr 22, 2021 90.44 90.84 89.04 89.48 279,453 -0.66(-0.73%)
Apr 21, 2021 87.95 90.35 87.95 90.14 133,232 +1.98(+2.25%)
Apr 20, 2021 88.98 88.99 87.16 88.16 183,555 -0.83(-0.93%)
Apr 19, 2021 89.95 89.98 88.68 88.99 231,287 -0.96(-1.07%)
Apr 16, 2021 90.62 91.04 89.62 89.95 169,055 +0.03(+0.03%)
Apr 15, 2021 90.68 90.81 89.51 89.92 184,336 -0.15(-0.17%)
Apr 14, 2021 90.07 91.21 89.80 90.07 218,730 +0.26(+0.29%)
Apr 13, 2021 90.39 90.40 89.18 89.82 156,362 -0.93(-1.03%)
Apr 12, 2021 90.94 91.16 90.06 90.75 172,650 +0.03(+0.03%)
Apr 09, 2021 89.34 90.77 89.24 90.72 225,336 +1.34(+1.50%)
Apr 08, 2021 88.98 89.44 87.91 89.38 175,824 +0.26(+0.29%)
Apr 07, 2021 90.00 90.21 88.85 89.12 192,168 -0.91(-1.02%)
Apr 06, 2021 90.34 91.24 89.95 90.04 376,219 -0.03(-0.03%)
Apr 05, 2021 91.21 91.76 89.55 90.06 340,099 -0.43(-0.47%)
Apr 01, 2021 89.72 90.58 89.41 90.49 236,887 +1.06(+1.18%)
Mar 31, 2021 90.21 90.74 89.27 89.44 310,123 -0.58(-0.65%)
Mar 30, 2021 89.03 90.39 88.76 90.02 168,988 +1.19(+1.34%)
Mar 29, 2021 90.24 91.26 88.54 88.83 365,075 -1.64(-1.81%)
Mar 26, 2021 89.39 90.58 88.77 90.46 265,553 +1.93(+2.18%)
Mar 25, 2021 86.07 88.95 85.35 88.53 298,916 +2.10(+2.44%)
Mar 24, 2021 86.25 88.06 86.25 86.43 327,090 +1.07(+1.25%)
Mar 23, 2021 86.99 88.02 84.88 85.36 386,564 -2.84(-3.22%)
Mar 22, 2021 88.87 89.28 87.13 88.20 217,234 -1.16(-1.30%)
Mar 19, 2021 89.98 90.64 88.65 89.36 529,321 -0.55(-0.61%)
Mar 18, 2021 89.71 91.33 89.34 89.91 283,397 +0.08(+0.08%)
Mar 17, 2021 88.55 89.92 88.08 89.84 176,874 +1.39(+1.57%)
Mar 16, 2021 90.29 90.29 88.29 88.44 277,686 -2.10(-2.31%)
Mar 15, 2021 88.75 90.69 87.83 90.54 239,038 +1.49(+1.67%)
Mar 12, 2021 87.92 89.20 86.86 89.05 235,837 +1.65(+1.88%)
Mar 11, 2021 87.32 88.20 86.32 87.41 194,914 +0.63(+0.72%)
Mar 10, 2021 85.31 87.32 84.97 86.78 217,665 +1.64(+1.92%)
Mar 09, 2021 86.79 86.91 84.80 85.14 346,605 -1.19(-1.38%)
Mar 08, 2021 86.18 87.26 85.40 86.33 248,115 +1.09(+1.27%)
Mar 05, 2021 83.49 85.52 82.09 85.25 362,996 +2.63(+3.18%)
Mar 04, 2021 84.76 85.31 80.96 82.62 441,489 -1.96(-2.32%)
Mar 03, 2021 83.76 85.15 83.40 84.58 286,632 +1.09(+1.30%)
Mar 02, 2021 82.39 83.86 82.09 83.49 381,973 +1.07(+1.29%)
Mar 01, 2021 81.20 83.75 81.20 82.43 274,044 +2.56(+3.21%)
Feb 26, 2021 81.43 81.43 78.94 79.86 309,864 -1.59(-1.95%)
Feb 25, 2021 82.85 83.32 80.93 81.45 222,840 -1.56(-1.88%)
Feb 24, 2021 81.59 83.15 81.41 83.02 305,489 +1.64(+2.01%)
Feb 23, 2021 80.59 81.76 80.42 81.38 183,918 +0.11(+0.14%)
Feb 22, 2021 79.67 82.77 79.67 81.26 326,625 +0.98(+1.22%)
Feb 19, 2021 78.83 80.31 78.82 80.29 167,567 +2.12(+2.72%)
Feb 18, 2021 78.80 78.99 77.81 78.16 214,491 -0.93(-1.17%)
Feb 17, 2021 78.88 79.41 78.16 79.09 205,518 -0.26(-0.32%)
Feb 16, 2021 79.59 80.51 79.11 79.35 212,577 +0.38(+0.48%)
Feb 12, 2021 78.86 79.80 78.37 78.97 258,632 +0.13(+0.17%)
Feb 11, 2021 78.46 79.07 77.31 78.84 371,222 +0.56(+0.71%)
Feb 10, 2021 78.21 79.37 77.39 78.28 262,464 +0.33(+0.43%)
Feb 09, 2021 79.00 79.00 77.43 77.95 212,951 -0.91(-1.15%)
Feb 08, 2021 77.83 79.06 77.50 78.86 142,663 +1.44(+1.86%)
Feb 05, 2021 78.17 78.52 76.88 77.42 222,544 +0.37(+0.48%)
Feb 04, 2021 75.99 77.88 75.88 77.05 322,462 +1.10(+1.45%)
Feb 03, 2021 75.89 76.86 74.02 75.95 292,409 -0.16(-0.21%)
Feb 02, 2021 75.59 77.04 74.93 76.11 461,743 +1.66(+2.23%)
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.