Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 74.90 76.33 74.52 76.25 540,160 +1.57(+2.10%)
Jun 27, 2019 73.70 74.84 73.29 74.68 404,370 +1.15(+1.57%)
Jun 26, 2019 74.14 74.37 73.47 73.52 189,009 -0.39(-0.53%)
Jun 25, 2019 74.00 74.69 73.58 73.92 445,935 +0.26(+0.35%)
Jun 24, 2019 73.97 74.18 73.41 73.66 332,432 -0.11(-0.15%)
Jun 21, 2019 75.03 75.03 73.10 73.77 584,919 -1.61(-2.13%)
Jun 20, 2019 74.37 75.71 74.17 75.38 544,463 +2.25(+3.07%)
Jun 19, 2019 73.22 73.78 72.58 73.13 478,175 +0.33(+0.45%)
Jun 18, 2019 72.87 73.92 72.36 72.80 502,953 +0.50(+0.70%)
Jun 17, 2019 72.70 72.92 71.98 72.30 273,708 -0.48(-0.67%)
Jun 14, 2019 74.21 74.21 72.64 72.78 194,790 -1.63(-2.19%)
Jun 13, 2019 73.82 75.11 73.46 74.41 285,356 +1.02(+1.39%)
Jun 12, 2019 72.78 73.40 72.35 73.39 221,367 +0.47(+0.64%)
Jun 11, 2019 73.67 74.28 72.45 72.92 377,847 -0.17(-0.24%)
Jun 10, 2019 73.51 74.06 73.09 73.09 651,644 -0.04(-0.05%)
Jun 07, 2019 73.80 73.95 72.99 73.13 359,596 -0.05(-0.06%)
Jun 06, 2019 73.59 73.59 72.27 73.18 281,761 -0.38(-0.52%)
Jun 05, 2019 73.94 74.27 73.12 73.56 183,436 -0.37(-0.51%)
Jun 04, 2019 72.03 74.01 71.77 73.94 205,616 +3.19(+4.51%)
Jun 03, 2019 70.05 71.45 70.05 70.75 276,092 +0.88(+1.26%)
May 31, 2019 70.69 70.69 69.61 69.87 329,393 -1.59(-2.23%)
May 30, 2019 72.02 72.46 71.02 71.46 176,838 -0.43(-0.60%)
May 29, 2019 71.51 72.26 71.20 71.89 207,899 -0.15(-0.20%)
May 28, 2019 73.47 73.51 72.00 72.03 216,681 -1.18(-1.61%)
May 24, 2019 73.88 74.33 72.87 73.22 173,981 +0.02(+0.02%)
May 23, 2019 73.94 74.33 72.73 73.20 300,223 -1.47(-1.97%)
May 22, 2019 76.32 76.56 74.42 74.67 318,211 -1.75(-2.28%)
May 21, 2019 74.56 76.55 72.47 76.42 825,167 -0.75(-0.97%)
May 20, 2019 76.85 77.63 76.63 77.16 168,051 -0.13(-0.16%)
May 17, 2019 77.65 77.98 76.98 77.29 156,165 -1.14(-1.45%)
May 16, 2019 78.15 78.88 77.55 78.43 241,397 +0.76(+0.98%)
May 15, 2019 77.21 78.06 76.51 77.66 235,465 -0.29(-0.37%)
May 14, 2019 77.24 78.54 76.90 77.95 258,283 +1.04(+1.35%)
May 13, 2019 76.39 77.38 75.65 76.92 476,549 -1.23(-1.57%)
May 10, 2019 77.45 78.44 76.34 78.14 161,004 +0.19(+0.24%)
May 09, 2019 76.89 78.32 76.39 77.95 281,302 +0.31(+0.40%)
May 08, 2019 77.74 78.22 77.30 77.64 496,110 -0.25(-0.32%)
May 07, 2019 78.49 78.74 77.32 77.89 233,979 -1.73(-2.17%)
May 06, 2019 79.07 80.00 77.89 79.62 353,711 -1.07(-1.33%)
May 03, 2019 78.64 80.93 78.64 80.69 389,203 +2.85(+3.66%)
May 02, 2019 76.93 77.94 76.76 77.84 346,866 +0.55(+0.72%)
May 01, 2019 77.34 78.55 76.68 77.29 400,075 -0.05(-0.06%)
Apr 30, 2019 81.84 81.84 75.64 77.34 811,747 -2.43(-3.04%)
Apr 29, 2019 79.42 79.95 79.19 79.76 266,825 +0.70(+0.89%)
Apr 26, 2019 78.56 79.21 77.88 79.06 152,425 +0.89(+1.14%)
Apr 25, 2019 79.12 79.51 77.97 78.17 160,035 -1.62(-2.03%)
Apr 24, 2019 80.23 80.76 79.69 79.79 184,453 -0.39(-0.49%)
Apr 23, 2019 79.89 80.57 79.44 80.18 195,745 +0.46(+0.58%)
Apr 22, 2019 79.76 79.90 79.21 79.72 211,161 -0.54(-0.67%)
Apr 18, 2019 80.18 80.94 79.52 80.25 203,784 +0.35(+0.44%)
Apr 17, 2019 80.68 80.84 79.74 79.90 175,006 -0.43(-0.53%)
Apr 16, 2019 79.43 80.33 79.15 80.33 199,111 +0.93(+1.17%)
Apr 15, 2019 80.15 80.35 79.17 79.40 186,495 -0.67(-0.84%)
Apr 12, 2019 79.82 80.46 79.71 80.07 155,725 +0.85(+1.08%)
Apr 11, 2019 78.74 79.40 78.21 79.22 169,384 +1.06(+1.36%)
Apr 10, 2019 78.41 78.41 77.56 78.15 166,420 +0.09(+0.12%)
Apr 09, 2019 79.09 79.09 77.84 78.06 147,616 -1.60(-2.01%)
Apr 08, 2019 79.48 79.69 78.62 79.66 210,709 -0.25(-0.31%)
Apr 05, 2019 79.36 80.35 79.36 79.91 280,767 +0.68(+0.86%)
Apr 04, 2019 78.54 79.34 78.12 79.23 176,050 +0.85(+1.08%)
Apr 03, 2019 78.46 79.04 78.04 78.38 264,448 +0.51(+0.65%)
Apr 02, 2019 78.50 78.51 77.50 77.87 252,748 -0.55(-0.71%)
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.