Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 82.95 84.81 82.95 84.48 306,179 +1.86(+2.25%)
Nov 29, 2017 82.84 83.35 82.23 82.62 176,742 -0.37(-0.44%)
Nov 28, 2017 82.03 83.09 81.90 82.98 203,520 +1.00(+1.22%)
Nov 27, 2017 81.52 82.07 81.46 81.98 153,393 +0.32(+0.39%)
Nov 24, 2017 82.43 82.45 81.41 81.67 71,122 -0.31(-0.37%)
Nov 22, 2017 82.10 82.30 81.89 81.97 131,389 +0.06(+0.07%)
Nov 21, 2017 81.85 82.33 81.66 81.91 216,678 +0.28(+0.34%)
Nov 20, 2017 81.33 81.74 81.16 81.64 142,267 +0.21(+0.26%)
Nov 17, 2017 81.13 81.70 80.90 81.43 207,966 -0.12(-0.15%)
Nov 16, 2017 80.82 81.67 80.64 81.55 288,184 +0.95(+1.18%)
Nov 15, 2017 80.98 81.31 80.42 80.60 213,609 -1.19(-1.45%)
Nov 14, 2017 81.19 81.84 80.97 81.79 215,022 +0.15(+0.18%)
Nov 13, 2017 81.23 81.74 80.87 81.64 340,134 -0.17(-0.21%)
Nov 10, 2017 81.60 82.21 81.06 81.81 175,250 -0.01(-0.01%)
Nov 09, 2017 82.51 82.71 81.09 81.82 280,038 -1.56(-1.88%)
Nov 08, 2017 83.84 83.94 83.31 83.38 239,599 -0.54(-0.65%)
Nov 07, 2017 84.02 84.08 83.56 83.92 270,684 -0.02(-0.02%)
Nov 06, 2017 83.37 84.06 83.37 83.94 261,660 +0.46(+0.55%)
Nov 03, 2017 83.32 83.67 82.81 83.49 226,621 +0.13(+0.15%)
Nov 02, 2017 82.47 83.39 82.03 83.36 260,122 +0.89(+1.08%)
Nov 01, 2017 82.90 83.30 82.19 82.47 274,838 +0.22(+0.26%)
Oct 31, 2017 82.35 82.72 81.96 82.25 401,595 +0.30(+0.36%)
Oct 30, 2017 83.96 84.23 81.83 81.95 369,393 -2.48(-2.94%)
Oct 27, 2017 85.17 85.17 83.78 84.44 310,723 -0.75(-0.88%)
Oct 26, 2017 84.93 85.76 84.36 85.19 487,667 +1.16(+1.38%)
Oct 25, 2017 84.18 84.45 83.56 84.03 627,896 -0.87(-1.03%)
Oct 24, 2017 84.11 85.60 82.86 84.90 571,553 +2.17(+2.62%)
Oct 23, 2017 83.24 83.56 82.32 82.74 388,036 -0.49(-0.59%)
Oct 20, 2017 82.57 83.64 82.15 83.23 261,867 +1.36(+1.66%)
Oct 19, 2017 81.32 82.03 81.14 81.88 340,732 +0.24(+0.29%)
Oct 18, 2017 81.47 81.87 80.66 81.64 261,308 +0.45(+0.55%)
Oct 17, 2017 81.39 82.05 80.99 81.19 337,188 -0.47(-0.58%)
Oct 16, 2017 81.35 81.90 80.80 81.67 358,376 +0.88(+1.09%)
Oct 13, 2017 80.95 81.49 80.59 80.79 246,481 +0.23(+0.28%)
Oct 12, 2017 79.67 81.08 79.52 80.56 325,894 +0.67(+0.84%)
Oct 11, 2017 79.85 80.06 79.44 79.89 188,517 +0.05(+0.06%)
Oct 10, 2017 80.27 80.27 79.48 79.84 207,322 -0.04(-0.05%)
Oct 09, 2017 79.85 80.57 79.67 79.88 224,609 +0.09(+0.11%)
Oct 06, 2017 79.53 80.04 79.43 79.79 151,824 -0.09(-0.11%)
Oct 05, 2017 80.20 80.46 79.77 79.88 225,920 -0.23(-0.28%)
Oct 04, 2017 80.25 80.87 80.00 80.10 240,200 -0.22(-0.27%)
Oct 03, 2017 80.02 80.43 79.81 80.32 220,952 +0.36(+0.45%)
Oct 02, 2017 79.06 80.00 79.06 79.97 296,424 +0.81(+1.03%)
Sep 29, 2017 79.62 79.62 79.08 79.15 310,971 -0.51(-0.65%)
Sep 28, 2017 79.37 79.69 78.77 79.67 257,967 +0.23(+0.29%)
Sep 27, 2017 78.56 79.46 78.05 79.44 323,479 +0.97(+1.24%)
Sep 26, 2017 77.87 78.92 77.44 78.47 490,180 +0.77(+0.99%)
Sep 25, 2017 77.46 78.02 76.99 77.70 219,146 +0.17(+0.22%)
Sep 22, 2017 77.28 77.81 77.16 77.53 146,553 +0.24(+0.31%)
Sep 21, 2017 77.37 77.61 77.04 77.29 219,790 -0.07(-0.09%)
Sep 20, 2017 76.04 77.52 75.83 77.36 386,024 +1.52(+2.01%)
Sep 19, 2017 76.02 76.04 75.73 75.84 272,187 -0.13(-0.17%)
Sep 18, 2017 75.69 76.11 75.41 75.97 218,333 +0.49(+0.66%)
Sep 15, 2017 74.77 75.62 74.49 75.47 376,318 +0.55(+0.74%)
Sep 14, 2017 74.35 75.16 74.00 74.92 423,679 +0.53(+0.72%)
Sep 13, 2017 74.10 74.86 73.74 74.38 341,289 +0.12(+0.16%)
Sep 12, 2017 74.00 74.33 73.56 74.27 316,467 +0.46(+0.62%)
Sep 11, 2017 73.13 74.02 72.47 73.81 519,403 +1.22(+1.68%)
Sep 08, 2017 71.28 73.04 70.92 72.59 369,160 +1.16(+1.62%)
Sep 07, 2017 71.85 72.31 70.58 71.44 604,367 -0.56(-0.78%)
Sep 06, 2017 72.77 73.04 71.87 72.00 425,111 -0.47(-0.64%)
Sep 05, 2017 73.35 73.74 72.04 72.46 416,005 -1.07(-1.45%)
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.