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 (%)
Jul 31, 2019 83.88 84.30 82.58 82.83 292,847 -1.18(-1.40%)
Jul 30, 2019 82.60 84.16 82.24 84.00 276,994 +0.58(+0.70%)
Jul 29, 2019 84.92 85.04 83.24 83.42 476,334 -1.65(-1.94%)
Jul 26, 2019 85.50 85.72 84.89 85.07 300,541 -0.20(-0.23%)
Jul 25, 2019 85.49 86.12 84.74 85.27 409,163 -0.22(-0.25%)
Jul 24, 2019 87.73 88.20 85.18 85.49 626,874 -2.49(-2.83%)
Jul 23, 2019 86.53 90.28 85.48 87.98 1,037,297 +2.51(+2.94%)
Jul 22, 2019 84.80 85.67 84.43 85.47 426,509 +0.95(+1.12%)
Jul 19, 2019 82.85 85.16 82.74 84.52 524,582 +1.86(+2.25%)
Jul 18, 2019 82.23 83.57 81.64 82.66 498,387 +0.26(+0.31%)
Jul 17, 2019 84.13 84.57 82.33 82.40 413,980 -1.94(-2.30%)
Jul 16, 2019 83.00 84.41 82.61 84.34 437,305 +1.35(+1.62%)
Jul 15, 2019 82.34 83.17 82.09 82.99 318,207 +0.76(+0.93%)
Jul 12, 2019 80.96 82.62 80.96 82.23 237,684 +1.59(+1.98%)
Jul 11, 2019 80.85 81.12 79.71 80.64 245,325 +0.01(+0.01%)
Jul 10, 2019 82.74 82.74 80.56 80.63 276,023 -1.47(-1.80%)
Jul 09, 2019 82.41 82.64 81.91 82.10 197,788 -0.77(-0.93%)
Jul 08, 2019 83.30 83.70 82.61 82.87 286,539 -0.79(-0.95%)
Jul 05, 2019 83.60 83.75 82.60 83.67 176,343 -0.27(-0.32%)
Jul 03, 2019 83.88 84.07 83.50 83.93 165,327 +0.43(+0.51%)
Jul 02, 2019 82.82 83.68 81.91 83.51 472,827 +0.64(+0.78%)
Jul 01, 2019 83.55 83.68 82.26 82.86 364,829 +0.30(+0.36%)
Jun 28, 2019 81.11 82.66 80.70 82.57 498,813 +1.70(+2.10%)
Jun 27, 2019 79.81 81.04 79.36 80.87 373,416 +1.25(+1.57%)
Jun 26, 2019 80.28 80.53 79.56 79.62 174,541 -0.43(-0.53%)
Jun 25, 2019 80.13 80.88 79.68 80.04 411,800 +0.28(+0.35%)
Jun 24, 2019 80.10 80.33 79.49 79.77 306,985 -0.12(-0.15%)
Jun 21, 2019 81.25 81.25 79.16 79.89 540,145 -1.74(-2.13%)
Jun 20, 2019 80.53 81.99 80.32 81.63 502,786 +2.43(+3.07%)
Jun 19, 2019 79.29 79.90 78.60 79.19 441,573 +0.36(+0.45%)
Jun 18, 2019 78.91 80.05 78.36 78.84 464,454 +0.54(+0.70%)
Jun 17, 2019 78.73 78.97 77.95 78.29 252,756 -0.52(-0.67%)
Jun 14, 2019 80.36 80.36 78.66 78.82 179,880 -1.76(-2.19%)
Jun 13, 2019 79.94 81.33 79.55 80.58 263,513 +1.11(+1.39%)
Jun 12, 2019 78.82 79.49 78.34 79.47 204,422 +0.50(+0.64%)
Jun 11, 2019 79.78 80.44 78.45 78.97 348,924 -0.19(-0.24%)
Jun 10, 2019 79.60 80.20 79.15 79.15 601,763 -0.04(-0.05%)
Jun 07, 2019 79.92 80.08 79.04 79.19 332,070 -0.05(-0.06%)
Jun 06, 2019 79.69 79.69 78.26 79.24 260,193 -0.42(-0.52%)
Jun 05, 2019 80.07 80.42 79.18 79.66 169,395 -0.41(-0.51%)
Jun 04, 2019 78.00 80.14 77.72 80.06 189,877 +3.45(+4.51%)
Jun 03, 2019 75.86 77.37 75.86 76.61 254,958 +0.95(+1.26%)
May 31, 2019 76.55 76.55 75.38 75.66 304,179 -1.72(-2.23%)
May 30, 2019 77.99 78.47 76.91 77.38 163,301 -0.85(-1.09%)
May 29, 2019 77.82 78.64 77.48 78.23 191,038 -0.16(-0.20%)
May 28, 2019 79.96 80.00 78.35 78.39 199,107 -1.29(-1.61%)
May 24, 2019 80.40 80.89 79.30 79.68 159,870 +0.02(+0.02%)
May 23, 2019 80.47 80.89 79.14 79.66 275,874 -1.60(-1.97%)
May 22, 2019 83.05 83.32 80.98 81.26 292,404 -1.90(-2.28%)
May 21, 2019 81.14 83.31 78.87 83.16 758,244 -0.81(-0.97%)
May 20, 2019 83.64 84.48 83.39 83.97 154,421 -0.14(-0.16%)
May 17, 2019 84.51 84.86 83.78 84.11 143,499 -1.24(-1.45%)
May 16, 2019 85.05 85.84 84.40 85.35 221,819 +0.83(+0.98%)
May 15, 2019 84.02 84.95 83.26 84.52 216,368 -0.32(-0.37%)
May 14, 2019 84.05 85.47 83.69 84.83 237,336 +1.13(+1.35%)
May 13, 2019 83.13 84.21 82.33 83.71 437,900 -1.34(-1.57%)
May 10, 2019 84.29 85.37 83.07 85.04 147,946 +0.21(+0.24%)
May 09, 2019 83.68 85.23 83.13 84.83 258,488 +0.34(+0.40%)
May 08, 2019 84.60 85.12 84.12 84.50 455,874 -0.27(-0.32%)
May 07, 2019 85.42 85.69 84.14 84.76 215,003 -1.88(-2.17%)
May 06, 2019 86.05 87.06 84.77 86.64 325,024 -1.17(-1.33%)
May 03, 2019 85.58 88.07 85.58 87.81 357,637 +3.10(+3.66%)
May 02, 2019 83.72 84.82 83.54 84.72 318,735 +0.60(+0.72%)
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.