Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 89.36 91.46 88.76 91.41 252,492 +1.99(+2.22%)
Jun 29, 2021 90.71 91.15 89.27 89.42 182,152 -0.73(-0.81%)
Jun 28, 2021 91.01 91.01 89.06 90.15 213,864 -0.99(-1.09%)
Jun 25, 2021 90.13 91.49 89.69 91.14 540,039 +1.50(+1.68%)
Jun 24, 2021 88.71 89.77 87.97 89.63 344,645 +1.73(+1.97%)
Jun 23, 2021 88.32 88.73 87.64 87.90 256,811 -0.61(-0.69%)
Jun 22, 2021 89.26 89.53 88.09 88.52 322,660 -0.84(-0.94%)
Jun 21, 2021 86.70 89.62 86.63 89.36 464,964 +3.76(+4.39%)
Jun 18, 2021 84.11 86.54 83.80 85.60 531,914 -0.09(-0.10%)
Jun 17, 2021 89.69 90.08 85.55 85.69 394,438 -4.06(-4.52%)
Jun 16, 2021 90.53 90.81 89.42 89.74 360,441 -1.15(-1.26%)
Jun 15, 2021 91.04 91.57 90.12 90.89 285,211 +1.04(+1.16%)
Jun 14, 2021 90.82 91.04 89.22 89.85 213,049 -1.25(-1.37%)
Jun 11, 2021 91.11 91.60 90.48 91.10 228,556 +0.56(+0.62%)
Jun 10, 2021 90.70 91.08 89.85 90.54 249,340 +0.46(+0.51%)
Jun 09, 2021 92.33 92.33 90.01 90.08 262,700 -2.25(-2.43%)
Jun 08, 2021 91.60 92.60 90.37 92.33 233,479 +0.37(+0.40%)
Jun 07, 2021 93.17 93.97 91.50 91.96 240,726 -1.17(-1.25%)
Jun 04, 2021 93.57 93.77 92.55 93.13 441,411 +0.31(+0.33%)
Jun 03, 2021 93.56 93.59 92.19 92.82 298,928 -1.05(-1.12%)
Jun 02, 2021 94.68 95.16 93.44 93.87 216,601 -0.78(-0.83%)
Jun 01, 2021 95.22 95.33 94.26 94.65 208,235 +0.16(+0.17%)
May 28, 2021 95.75 95.75 93.36 94.49 180,568 -1.02(-1.07%)
May 27, 2021 95.56 96.47 94.91 95.51 271,550 +0.49(+0.52%)
May 26, 2021 94.35 95.26 93.98 95.02 270,652 +0.81(+0.86%)
May 25, 2021 95.33 96.34 93.85 94.21 225,068 -0.97(-1.02%)
May 24, 2021 95.13 95.39 93.49 95.18 337,914 +1.85(+1.98%)
May 21, 2021 93.57 94.28 92.34 93.33 171,915 +0.56(+0.61%)
May 20, 2021 92.86 93.40 91.76 92.76 176,828 +0.07(+0.07%)
May 19, 2021 92.83 93.22 91.04 92.69 209,988 -1.72(-1.82%)
May 18, 2021 96.30 96.61 94.31 94.41 234,197 -1.96(-2.03%)
May 17, 2021 97.06 97.06 95.58 96.37 302,751 -1.14(-1.17%)
May 14, 2021 95.71 97.87 95.17 97.51 567,774 +2.37(+2.49%)
May 13, 2021 92.59 95.75 92.37 95.15 401,526 +2.47(+2.67%)
May 12, 2021 95.49 96.37 92.62 92.67 326,774 -2.89(-3.02%)
May 11, 2021 95.97 97.29 94.83 95.56 267,475 -2.00(-2.05%)
May 10, 2021 98.46 98.89 97.44 97.56 303,430 -0.60(-0.61%)
May 07, 2021 96.98 98.65 96.76 98.17 284,198 +0.51(+0.53%)
May 06, 2021 95.92 97.68 95.08 97.65 302,325 +1.91(+1.99%)
May 05, 2021 96.38 97.07 95.10 95.74 344,752 -0.74(-0.77%)
May 04, 2021 97.13 98.28 95.00 96.48 509,119 +2.73(+2.91%)
May 03, 2021 94.44 94.69 92.61 93.75 237,833 +0.67(+0.72%)
Apr 30, 2021 93.82 94.26 92.87 93.08 214,437 -1.44(-1.53%)
Apr 29, 2021 95.99 96.29 94.19 94.52 185,853 -0.89(-0.93%)
Apr 28, 2021 94.42 95.78 94.35 95.41 128,703 +1.15(+1.22%)
Apr 27, 2021 94.79 94.98 93.63 94.27 163,486 -0.09(-0.09%)
Apr 26, 2021 94.67 95.64 94.32 94.36 170,961 +0.02(+0.02%)
Apr 23, 2021 93.42 94.92 93.00 94.34 170,882 +1.36(+1.46%)
Apr 22, 2021 93.98 94.39 92.52 92.98 268,944 -0.68(-0.73%)
Apr 21, 2021 91.39 93.88 91.39 93.66 128,221 +2.06(+2.25%)
Apr 20, 2021 92.46 92.47 90.57 91.60 176,652 -0.86(-0.93%)
Apr 19, 2021 93.46 93.49 92.15 92.47 222,589 -1.00(-1.07%)
Apr 16, 2021 94.16 94.59 93.12 93.46 162,697 +0.03(+0.03%)
Apr 15, 2021 94.23 94.36 93.01 93.43 177,403 -0.16(-0.17%)
Apr 14, 2021 93.59 94.77 93.31 93.59 210,504 +0.27(+0.29%)
Apr 13, 2021 93.92 93.93 92.66 93.33 150,482 -0.97(-1.03%)
Apr 12, 2021 94.49 94.72 93.58 94.30 166,157 +0.03(+0.03%)
Apr 09, 2021 92.83 94.32 92.73 94.27 216,862 +1.40(+1.50%)
Apr 08, 2021 92.46 92.94 91.35 92.87 169,212 +0.27(+0.29%)
Apr 07, 2021 93.51 93.74 92.33 92.60 184,941 -0.95(-1.02%)
Apr 06, 2021 93.87 94.80 93.46 93.55 362,070 -0.03(-0.03%)
Apr 05, 2021 94.77 95.34 93.05 93.58 327,309 -0.45(-0.47%)
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.