Crane Company (NY: CR )

93.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 82.99 84.11 82.10 82.76 363,319 -0.36(-0.43%)
Jan 30, 2019 84.15 84.15 81.49 83.12 598,132 +0.30(+0.36%)
Jan 29, 2019 78.34 85.17 76.78 82.82 693,815 +3.68(+4.65%)
Jan 28, 2019 78.87 79.50 78.15 79.14 658,208 -0.23(-0.29%)
Jan 25, 2019 78.92 80.15 78.49 79.37 293,100 +1.45(+1.86%)
Jan 24, 2019 77.60 79.10 77.59 77.92 363,312 +0.37(+0.48%)
Jan 23, 2019 78.91 79.81 77.23 77.55 477,907 -1.18(-1.50%)
Jan 22, 2019 79.42 79.54 78.13 78.73 510,891 -1.12(-1.40%)
Jan 18, 2019 79.47 80.45 79.02 79.85 257,100 +1.08(+1.37%)
Jan 17, 2019 76.50 79.32 76.50 78.77 443,829 +1.81(+2.35%)
Jan 16, 2019 76.47 77.38 76.37 76.96 363,737 +0.49(+0.64%)
Jan 15, 2019 76.63 76.94 76.00 76.47 111,598 -0.07(-0.09%)
Jan 14, 2019 76.22 77.25 75.38 76.54 347,779 -0.37(-0.48%)
Jan 11, 2019 75.86 76.92 75.33 76.91 176,500 +0.52(+0.68%)
Jan 10, 2019 75.10 76.44 74.76 76.39 170,204 +0.70(+0.92%)
Jan 09, 2019 75.16 76.22 74.84 75.69 190,780 +1.11(+1.49%)
Jan 08, 2019 73.99 74.84 73.68 74.58 221,018 +1.39(+1.90%)
Jan 07, 2019 72.57 74.08 71.94 73.19 422,598 +0.81(+1.12%)
Jan 04, 2019 71.03 72.81 71.03 72.38 294,200 +2.72(+3.90%)
Jan 03, 2019 71.19 71.68 69.04 69.66 205,270 -2.07(-2.89%)
Jan 02, 2019 70.86 72.09 70.01 71.73 275,355 -0.45(-0.62%)
Dec 31, 2018 71.27 72.18 70.92 72.18 328,200 +1.24(+1.75%)
Dec 28, 2018 71.44 72.16 70.72 70.94 427,100 -0.34(-0.48%)
Dec 27, 2018 69.41 71.29 68.89 71.28 356,420 +0.67(+0.95%)
Dec 26, 2018 67.78 70.71 67.18 70.61 314,233 +3.13(+4.64%)
Dec 24, 2018 69.44 69.62 67.38 67.48 174,500 -2.52(-3.60%)
Dec 21, 2018 71.12 72.18 69.80 70.00 637,800 -0.99(-1.39%)
Dec 20, 2018 71.93 72.83 70.49 70.99 319,647 -1.26(-1.74%)
Dec 19, 2018 74.13 74.89 71.69 72.25 380,779 -2.25(-3.02%)
Dec 18, 2018 74.49 75.64 74.08 74.50 339,242 +0.71(+0.96%)
Dec 17, 2018 75.99 76.18 73.44 73.79 334,724 -2.20(-2.90%)
Dec 14, 2018 76.32 77.66 75.51 75.99 337,300 -1.15(-1.49%)
Dec 13, 2018 78.29 78.78 77.00 77.14 427,539 -1.03(-1.32%)
Dec 12, 2018 78.69 79.78 78.08 78.17 288,876 +0.80(+1.03%)
Dec 11, 2018 79.72 79.94 77.03 77.37 309,979 -0.85(-1.09%)
Dec 10, 2018 79.00 79.39 77.31 78.22 534,403 -0.95(-1.20%)
Dec 07, 2018 81.84 82.66 78.71 79.17 518,300 -2.46(-3.01%)
Dec 06, 2018 81.43 81.75 79.24 81.63 313,424 -1.05(-1.27%)
Dec 04, 2018 86.56 86.72 82.60 82.68 464,700 -3.68(-4.26%)
Dec 03, 2018 88.10 89.18 85.92 86.36 496,539 -0.01(-0.01%)
Nov 30, 2018 84.30 86.76 84.30 86.37 493,100 +1.79(+2.12%)
Nov 29, 2018 85.39 86.29 84.29 84.58 313,162 -1.27(-1.48%)
Nov 28, 2018 84.64 86.02 83.91 85.85 444,110 +1.48(+1.75%)
Nov 27, 2018 86.24 86.64 84.04 84.37 261,708 -2.35(-2.71%)
Nov 26, 2018 86.69 87.87 86.09 86.72 270,702 +0.75(+0.87%)
Nov 23, 2018 85.19 87.01 83.57 85.97 149,800 -1.04(-1.20%)
Nov 21, 2018 87.01 87.01 87.01 0 +0.03(+0.03%)
Nov 20, 2018 87.64 88.21 86.40 86.98 236,567 -2.00(-2.25%)
Nov 19, 2018 91.25 91.59 88.54 88.98 346,397 -2.65(-2.89%)
Nov 16, 2018 91.33 92.57 90.90 91.63 261,500 +0.03(+0.03%)
Nov 15, 2018 90.65 92.18 90.35 91.60 303,653 +0.02(+0.02%)
Nov 14, 2018 91.51 93.12 91.28 91.58 328,735 +0.99(+1.09%)
Nov 13, 2018 90.94 92.16 90.26 90.59 303,985 -0.11(-0.12%)
Nov 12, 2018 92.96 92.96 90.41 90.70 193,887 -1.96(-2.12%)
Nov 09, 2018 92.99 93.86 91.41 92.66 179,300 -1.38(-1.47%)
Nov 08, 2018 93.15 94.67 93.15 94.04 227,792 +1.03(+1.11%)
Nov 07, 2018 91.76 93.16 90.84 93.01 271,333 +2.16(+2.38%)
Nov 06, 2018 90.30 91.43 89.96 90.85 571,330 +0.38(+0.42%)
Nov 05, 2018 91.50 91.89 89.64 90.47 283,841 -0.49(-0.54%)
Nov 02, 2018 90.44 92.07 90.06 90.96 374,300 +1.26(+1.40%)
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.