Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 82.28 82.28 82.28 0 +0.16(+0.20%)
Aug 30, 2018 82.20 82.60 81.64 82.12 161,018 -0.23(-0.27%)
Aug 29, 2018 81.73 82.56 81.27 82.35 165,471 +0.61(+0.75%)
Aug 28, 2018 82.39 82.74 81.42 81.74 231,620 -0.48(-0.59%)
Aug 27, 2018 81.68 82.48 81.68 82.22 129,168 +0.85(+1.05%)
Aug 24, 2018 81.42 81.52 80.73 81.37 369,260 +0.37(+0.45%)
Aug 23, 2018 81.04 81.31 80.45 81.00 175,240 -0.26(-0.32%)
Aug 22, 2018 81.92 81.92 80.66 81.26 355,451 -0.75(-0.91%)
Aug 21, 2018 80.56 82.38 80.56 82.01 277,733 +1.41(+1.75%)
Aug 20, 2018 80.56 80.89 80.05 80.60 203,508 +0.32(+0.40%)
Aug 17, 2018 79.82 80.79 79.47 80.27 342,757 +0.43(+0.54%)
Aug 16, 2018 79.48 80.49 79.48 79.84 269,122 +0.67(+0.85%)
Aug 15, 2018 79.13 79.28 77.75 79.17 316,046 -0.66(-0.82%)
Aug 14, 2018 79.32 80.25 79.32 79.82 197,617 +0.31(+0.38%)
Aug 13, 2018 80.05 80.41 78.82 79.52 291,411 -0.43(-0.54%)
Aug 10, 2018 80.18 80.45 79.53 79.95 137,080 -0.66(-0.82%)
Aug 09, 2018 81.08 81.65 80.44 80.61 173,963 -0.56(-0.69%)
Aug 08, 2018 80.95 81.57 80.23 81.17 318,218 +0.24(+0.30%)
Aug 07, 2018 81.07 81.55 80.79 80.93 238,803 +0.37(+0.46%)
Aug 06, 2018 80.51 81.10 80.26 80.56 200,388 +0.13(+0.16%)
Aug 03, 2018 80.19 80.77 79.82 80.43 254,562 +0.44(+0.55%)
Aug 02, 2018 79.04 80.17 78.41 79.99 246,892 +0.45(+0.56%)
Aug 01, 2018 80.89 81.43 79.37 79.55 486,999 -1.79(-2.20%)
Jul 31, 2018 79.91 81.66 79.82 81.33 465,274 +2.05(+2.58%)
Jul 30, 2018 81.41 82.94 79.19 79.29 718,472 -0.48(-0.60%)
Jul 27, 2018 80.08 80.44 79.51 79.76 411,799 -0.14(-0.18%)
Jul 26, 2018 79.27 80.15 79.27 79.91 511,110 +0.87(+1.10%)
Jul 25, 2018 75.13 79.22 74.88 79.03 690,539 +3.90(+5.19%)
Jul 24, 2018 78.27 78.34 74.82 75.14 686,973 +1.07(+1.44%)
Jul 23, 2018 75.56 75.77 73.65 74.07 455,449 -1.69(-2.23%)
Jul 20, 2018 75.67 76.65 75.57 75.76 420,237 -0.21(-0.27%)
Jul 19, 2018 74.26 76.38 74.26 75.96 486,603 +1.33(+1.78%)
Jul 18, 2018 73.70 74.89 73.25 74.63 426,001 +0.99(+1.34%)
Jul 17, 2018 72.79 73.74 72.79 73.65 230,103 +0.74(+1.01%)
Jul 16, 2018 73.53 74.33 72.76 72.91 261,912 -0.67(-0.92%)
Jul 13, 2018 72.73 74.31 72.73 73.58 258,769 +0.68(+0.94%)
Jul 12, 2018 73.33 73.33 72.27 72.90 225,524 +0.21(+0.28%)
Jul 11, 2018 72.69 73.48 72.42 72.69 398,581 -0.78(-1.06%)
Jul 10, 2018 73.65 73.86 72.98 73.48 243,890 +0.16(+0.22%)
Jul 09, 2018 72.38 73.72 72.38 73.31 296,093 +1.18(+1.63%)
Jul 06, 2018 72.17 72.42 71.62 72.14 198,158 -0.11(-0.15%)
Jul 05, 2018 72.21 72.29 71.35 72.24 336,585 +0.68(+0.95%)
Jul 03, 2018 71.56 71.56 71.56 0 +0.17(+0.24%)
Jul 02, 2018 71.44 72.18 71.19 71.39 433,115 -0.57(-0.79%)
Jun 29, 2018 72.07 73.12 71.93 71.96 475,701 +0.12(+0.16%)
Jun 28, 2018 72.88 72.88 70.88 71.84 336,570 -1.14(-1.56%)
Jun 27, 2018 73.71 74.41 72.95 72.98 533,528 -0.50(-0.68%)
Jun 26, 2018 72.45 73.69 72.29 73.48 332,052 +1.24(+1.72%)
Jun 25, 2018 72.31 72.70 71.00 72.24 176,246 -0.44(-0.61%)
Jun 22, 2018 72.66 73.34 72.31 72.69 476,298 +0.79(+1.10%)
Jun 21, 2018 73.96 73.96 71.69 71.89 255,833 -2.44(-3.29%)
Jun 20, 2018 74.76 74.76 73.96 74.34 261,453 -0.21(-0.28%)
Jun 19, 2018 74.71 75.05 73.38 74.54 377,543 -0.69(-0.92%)
Jun 18, 2018 74.32 75.35 74.12 75.24 230,009 +0.35(+0.47%)
Jun 15, 2018 75.73 74.23 74.89 422,464 -0.84(-1.11%)
Jun 14, 2018 75.68 75.96 74.92 75.73 308,008 +0.34(+0.45%)
Jun 13, 2018 76.69 76.69 75.36 75.39 328,359 -1.26(-1.64%)
Jun 12, 2018 76.82 77.14 76.12 76.65 164,211 -0.17(-0.22%)
Jun 11, 2018 76.90 77.68 76.62 76.82 143,252 -0.07(-0.09%)
Jun 08, 2018 76.78 77.35 76.35 76.89 199,571 +0.08(+0.11%)
Jun 07, 2018 76.75 77.18 76.56 76.81 383,087 +0.22(+0.29%)
Jun 06, 2018 75.70 76.58 239,004 +0.30(+0.39%)
Jun 05, 2018 75.74 76.33 75.42 76.29 177,035 +0.54(+0.71%)
Jun 04, 2018 75.68 76.44 75.24 75.75 372,697 +0.50(+0.67%)
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.