Crane Company (NY: CR )

134.84 -0.04 (-0.03%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 69.84 70.37 69.32 70.04 238,284 +0.90(+1.30%)
Aug 29, 2019 68.68 69.32 68.53 69.14 195,007 +1.40(+2.06%)
Aug 28, 2019 66.38 68.12 66.38 67.74 176,950 +1.09(+1.63%)
Aug 27, 2019 67.51 67.51 66.54 66.65 234,673 -0.28(-0.42%)
Aug 26, 2019 67.33 67.33 66.32 66.94 206,422 +0.40(+0.60%)
Aug 23, 2019 67.89 68.62 66.41 66.54 330,153 -1.75(-2.56%)
Aug 22, 2019 69.17 69.62 67.85 68.28 174,582 -0.71(-1.03%)
Aug 21, 2019 69.81 70.05 68.60 68.99 266,925 +0.11(+0.16%)
Aug 20, 2019 69.07 69.11 68.21 68.88 400,925 -0.58(-0.84%)
Aug 19, 2019 69.91 69.98 68.96 69.47 499,366 +0.67(+0.97%)
Aug 16, 2019 67.65 68.89 67.65 68.80 276,313 +1.59(+2.37%)
Aug 15, 2019 68.22 68.22 66.79 67.21 217,225 -0.68(-1.00%)
Aug 14, 2019 69.96 70.13 67.81 67.89 295,719 -3.13(-4.41%)
Aug 13, 2019 69.72 71.84 69.31 71.02 259,824 +1.21(+1.73%)
Aug 12, 2019 70.81 71.03 69.75 69.82 193,990 -1.40(-1.96%)
Aug 09, 2019 72.25 72.26 71.10 71.21 343,941 -1.44(-1.99%)
Aug 08, 2019 72.00 72.97 72.00 72.66 247,107 +1.11(+1.56%)
Aug 07, 2019 71.47 71.93 70.94 71.54 362,369 -0.61(-0.85%)
Aug 06, 2019 71.54 72.50 71.20 72.16 379,837 +1.11(+1.56%)
Aug 05, 2019 72.59 72.98 70.45 71.05 464,177 -2.85(-3.86%)
Aug 02, 2019 75.19 75.43 73.88 73.90 347,224 -1.57(-2.08%)
Aug 01, 2019 76.52 76.99 75.06 75.47 570,264 -1.01(-1.33%)
Jul 31, 2019 77.46 77.85 76.26 76.49 317,116 -1.09(-1.40%)
Jul 30, 2019 76.28 77.72 75.95 77.57 299,949 +0.54(+0.70%)
Jul 29, 2019 78.42 78.53 76.87 77.03 515,809 -1.53(-1.94%)
Jul 26, 2019 78.95 79.16 78.39 78.56 325,447 -0.18(-0.23%)
Jul 25, 2019 78.94 79.53 78.26 78.74 443,071 -0.20(-0.25%)
Jul 24, 2019 81.02 81.45 78.66 78.94 678,825 -2.30(-2.83%)
Jul 23, 2019 79.90 83.37 78.94 81.25 1,123,260 +2.32(+2.94%)
Jul 22, 2019 78.31 79.11 77.97 78.93 461,855 +0.88(+1.12%)
Jul 19, 2019 76.51 78.64 76.40 78.05 568,056 +1.72(+2.25%)
Jul 18, 2019 75.94 77.17 75.39 76.33 539,690 +0.24(+0.31%)
Jul 17, 2019 77.69 78.09 76.03 76.09 448,288 -1.79(-2.30%)
Jul 16, 2019 76.65 77.95 76.29 77.88 473,546 +1.24(+1.62%)
Jul 15, 2019 76.04 76.80 75.81 76.64 344,578 +0.70(+0.93%)
Jul 12, 2019 74.77 76.29 74.77 75.94 257,381 +1.47(+1.98%)
Jul 11, 2019 74.66 74.91 73.61 74.47 265,655 +0.01(+0.01%)
Jul 10, 2019 76.40 76.40 74.39 74.46 298,898 -1.36(-1.80%)
Jul 09, 2019 76.10 76.31 75.65 75.82 214,179 -0.71(-0.93%)
Jul 08, 2019 76.93 77.29 76.29 76.53 310,286 -0.73(-0.95%)
Jul 05, 2019 77.20 77.34 76.28 77.26 190,957 -0.25(-0.32%)
Jul 03, 2019 77.46 77.64 77.11 77.51 179,029 +0.39(+0.51%)
Jul 02, 2019 76.48 77.27 75.65 77.12 512,012 +0.59(+0.78%)
Jul 01, 2019 77.15 77.27 75.97 76.52 395,063 +0.27(+0.36%)
Jun 28, 2019 74.91 76.33 74.52 76.25 540,151 +1.57(+2.10%)
Jun 27, 2019 73.70 74.84 73.29 74.68 404,362 +1.15(+1.57%)
Jun 26, 2019 74.14 74.37 73.47 73.53 189,005 -0.39(-0.53%)
Jun 25, 2019 74.00 74.69 73.58 73.92 445,927 +0.26(+0.35%)
Jun 24, 2019 73.97 74.18 73.41 73.66 332,426 -0.11(-0.15%)
Jun 21, 2019 75.03 75.03 73.11 73.77 584,908 -1.61(-2.13%)
Jun 20, 2019 74.37 75.71 74.17 75.38 544,454 +2.25(+3.07%)
Jun 19, 2019 73.22 73.78 72.58 73.13 478,167 +0.33(+0.45%)
Jun 18, 2019 72.87 73.92 72.37 72.80 502,944 +0.50(+0.70%)
Jun 17, 2019 72.70 72.92 71.98 72.30 273,703 -0.48(-0.67%)
Jun 14, 2019 74.21 74.21 72.64 72.79 194,787 -1.63(-2.19%)
Jun 13, 2019 73.82 75.11 73.46 74.41 285,351 +1.02(+1.39%)
Jun 12, 2019 72.79 73.41 72.35 73.39 221,363 +0.47(+0.64%)
Jun 11, 2019 73.67 74.28 72.45 72.92 377,841 -0.17(-0.24%)
Jun 10, 2019 73.51 74.06 73.10 73.10 651,633 -0.04(-0.05%)
Jun 07, 2019 73.80 73.95 72.99 73.13 359,590 -0.05(-0.06%)
Jun 06, 2019 73.59 73.59 72.27 73.18 281,756 -0.38(-0.52%)
Jun 05, 2019 73.95 74.27 73.12 73.56 183,433 -0.37(-0.51%)
Jun 04, 2019 72.03 74.01 71.77 73.94 205,613 +3.19(+4.51%)
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.