Crane Company (NY: CR )

154.11 +1.52 (+1.00%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 85.57 85.59 83.91 84.57 314,486 -1.49(-1.74%)
Jan 30, 2020 84.63 86.21 84.51 86.06 253,713 +0.43(+0.50%)
Jan 29, 2020 85.35 86.71 85.35 85.64 335,009 +1.14(+1.35%)
Jan 28, 2020 86.09 86.82 84.11 84.50 548,717 +1.79(+2.17%)
Jan 27, 2020 82.84 83.54 82.50 82.71 313,834 -1.92(-2.27%)
Jan 24, 2020 85.00 85.00 83.90 84.63 191,299 +0.11(+0.13%)
Jan 23, 2020 84.15 84.80 83.22 84.52 342,239 -0.12(-0.14%)
Jan 22, 2020 85.02 85.33 84.35 84.64 194,312 -0.06(-0.07%)
Jan 21, 2020 85.96 85.96 84.60 84.70 399,710 -1.79(-2.07%)
Jan 17, 2020 87.06 87.21 86.36 86.49 207,064 -0.29(-0.33%)
Jan 16, 2020 86.73 86.77 86.03 86.77 191,726 +0.63(+0.74%)
Jan 15, 2020 86.17 86.93 85.69 86.14 170,908 -0.10(-0.11%)
Jan 14, 2020 86.26 86.93 85.97 86.24 247,045 -0.20(-0.23%)
Jan 13, 2020 85.25 86.54 84.79 86.44 148,800 +1.42(+1.68%)
Jan 10, 2020 86.25 86.63 84.89 85.01 176,545 -1.28(-1.48%)
Jan 09, 2020 86.09 86.32 85.50 86.29 113,258 +0.62(+0.73%)
Jan 08, 2020 85.66 86.20 85.26 85.67 165,208 +0.28(+0.32%)
Jan 07, 2020 85.28 86.24 85.00 85.39 197,907 -0.50(-0.59%)
Jan 06, 2020 85.06 86.07 84.70 85.89 185,958 +0.08(+0.09%)
Jan 03, 2020 85.29 85.99 84.72 85.81 178,869 -0.81(-0.94%)
Jan 02, 2020 86.05 86.64 85.35 86.63 190,932 +1.15(+1.34%)
Dec 31, 2019 85.50 86.32 85.35 85.48 190,794 -0.02(-0.02%)
Dec 30, 2019 85.40 85.82 84.87 85.50 126,009 +0.15(+0.17%)
Dec 27, 2019 85.87 86.19 85.20 85.35 116,719 -0.48(-0.56%)
Dec 26, 2019 85.34 85.85 84.64 85.83 128,990 +0.72(+0.85%)
Dec 24, 2019 85.79 85.79 85.09 85.11 55,479 -0.66(-0.77%)
Dec 23, 2019 85.28 86.03 84.73 85.77 169,205 +0.77(+0.91%)
Dec 20, 2019 85.06 85.49 84.62 85.00 729,221 +0.67(+0.80%)
Dec 19, 2019 84.52 84.59 83.78 84.33 209,256 +0.08(+0.09%)
Dec 18, 2019 84.73 84.73 83.72 84.25 231,536 -0.15(-0.18%)
Dec 17, 2019 85.00 85.14 84.13 84.40 256,182 -0.47(-0.55%)
Dec 16, 2019 85.52 85.68 84.70 84.86 187,230 +0.17(+0.20%)
Dec 13, 2019 85.69 86.08 84.49 84.70 194,937 -1.24(-1.44%)
Dec 12, 2019 84.74 86.06 84.31 85.93 256,514 +1.59(+1.89%)
Dec 11, 2019 84.28 84.43 83.15 84.34 366,260 +0.31(+0.36%)
Dec 10, 2019 84.98 85.45 83.70 84.03 259,495 -0.97(-1.14%)
Dec 09, 2019 84.79 85.58 84.31 85.00 248,526 +0.13(+0.15%)
Dec 06, 2019 84.11 85.15 83.77 84.87 281,037 +1.66(+2.00%)
Dec 05, 2019 81.64 83.25 81.44 83.21 206,256 +2.14(+2.64%)
Dec 04, 2019 81.42 82.45 80.95 81.07 239,884 +0.39(+0.48%)
Dec 03, 2019 80.73 80.81 79.81 80.69 218,740 -0.91(-1.12%)
Dec 02, 2019 82.56 82.86 81.60 81.60 241,836 -0.60(-0.73%)
Nov 29, 2019 82.52 82.81 81.74 82.20 87,009 -0.44(-0.53%)
Nov 27, 2019 82.54 82.82 81.88 82.64 110,757 -0.06(-0.07%)
Nov 26, 2019 82.86 83.33 82.44 82.70 244,943 -0.33(-0.39%)
Nov 25, 2019 82.38 83.21 81.94 83.02 293,000 +0.83(+1.01%)
Nov 22, 2019 82.41 82.53 81.52 82.19 327,017 +0.25(+0.30%)
Nov 21, 2019 82.06 82.37 81.23 81.94 452,204 -0.03(-0.04%)
Nov 20, 2019 81.62 82.38 81.32 81.97 532,830 +0.17(+0.21%)
Nov 19, 2019 82.44 82.73 81.64 81.81 295,055 -0.05(-0.06%)
Nov 18, 2019 81.52 81.88 80.99 81.86 416,673 -0.16(-0.19%)
Nov 15, 2019 81.31 82.03 81.28 82.01 249,406 +1.26(+1.56%)
Nov 14, 2019 79.82 80.93 79.82 80.76 277,236 +0.45(+0.55%)
Nov 13, 2019 79.99 80.67 79.91 80.31 394,669 -0.50(-0.62%)
Nov 12, 2019 80.38 81.09 80.35 80.82 280,492 +0.37(+0.46%)
Nov 11, 2019 79.26 80.92 79.22 80.45 484,499 +0.59(+0.74%)
Nov 08, 2019 79.91 80.03 79.08 79.86 327,422 +0.39(+0.49%)
Nov 07, 2019 80.32 81.44 79.02 79.47 357,246 -0.39(-0.48%)
Nov 06, 2019 79.01 80.05 78.72 79.86 311,662 +0.44(+0.55%)
Nov 05, 2019 80.15 80.65 78.57 79.42 348,717 -0.60(-0.75%)
Nov 04, 2019 77.05 80.38 76.64 80.02 785,432 +3.90(+5.12%)
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.