Crane Company (NY: CR )

153.50 +0.91 (+0.60%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 89.06 89.06 82.32 84.16 745,912 -2.64(-3.04%)
Apr 29, 2019 86.43 87.01 86.18 86.80 245,185 +0.76(+0.89%)
Apr 26, 2019 85.50 86.20 84.75 86.04 140,063 +0.97(+1.14%)
Apr 25, 2019 86.10 86.53 84.85 85.07 147,055 -1.76(-2.03%)
Apr 24, 2019 87.31 87.89 86.72 86.83 169,493 -0.43(-0.49%)
Apr 23, 2019 86.94 87.68 86.45 87.26 179,869 +0.50(+0.58%)
Apr 22, 2019 86.80 86.95 86.20 86.75 194,035 -0.58(-0.67%)
Apr 18, 2019 87.26 88.08 86.54 87.34 187,257 +0.39(+0.44%)
Apr 17, 2019 87.80 87.97 86.78 86.95 160,812 -0.47(-0.53%)
Apr 16, 2019 86.44 87.42 86.14 87.42 182,963 +1.01(+1.17%)
Apr 15, 2019 87.22 87.45 86.16 86.41 171,370 -0.73(-0.84%)
Apr 12, 2019 86.86 87.57 86.74 87.14 143,095 +0.93(+1.08%)
Apr 11, 2019 85.69 86.41 85.11 86.21 155,646 +1.16(+1.36%)
Apr 10, 2019 85.33 85.33 84.41 85.05 152,923 +0.10(+0.12%)
Apr 09, 2019 86.07 86.07 84.72 84.95 135,644 -1.74(-2.01%)
Apr 08, 2019 86.50 86.72 85.56 86.69 193,620 -0.27(-0.31%)
Apr 05, 2019 86.37 87.44 86.37 86.96 257,996 +0.74(+0.86%)
Apr 04, 2019 85.47 86.34 85.01 86.22 161,772 +0.92(+1.08%)
Apr 03, 2019 85.39 86.01 84.92 85.30 243,000 +0.55(+0.65%)
Apr 02, 2019 85.43 85.44 84.34 84.74 232,250 -0.60(-0.71%)
Apr 01, 2019 84.58 85.74 84.16 85.35 198,687 +1.61(+1.93%)
Mar 29, 2019 83.84 84.43 83.24 83.74 174,827 +0.43(+0.51%)
Mar 28, 2019 82.59 83.81 82.28 83.31 164,082 +0.93(+1.13%)
Mar 27, 2019 82.27 82.65 81.73 82.38 240,465 +0.13(+0.16%)
Mar 26, 2019 81.86 82.56 81.60 82.25 230,260 +1.18(+1.45%)
Mar 25, 2019 81.15 81.58 80.50 81.07 151,251 -0.21(-0.26%)
Mar 22, 2019 84.49 84.60 81.24 81.28 273,154 -3.41(-4.03%)
Mar 21, 2019 82.84 84.89 82.84 84.70 225,496 +1.39(+1.66%)
Mar 20, 2019 83.70 84.25 82.92 83.31 309,755 -0.66(-0.79%)
Mar 19, 2019 84.15 84.66 83.60 83.97 350,832 +0.08(+0.09%)
Mar 18, 2019 82.07 83.91 81.68 83.89 393,385 +1.90(+2.32%)
Mar 15, 2019 82.05 82.68 81.65 81.99 338,032 +0.09(+0.11%)
Mar 14, 2019 81.89 82.10 81.40 81.90 222,615 -0.20(-0.24%)
Mar 13, 2019 82.05 82.67 81.58 82.10 319,419 +0.44(+0.53%)
Mar 12, 2019 82.12 82.19 81.50 81.67 175,288 -0.27(-0.33%)
Mar 11, 2019 80.75 82.11 80.07 81.93 227,888 +1.09(+1.35%)
Mar 08, 2019 81.30 81.50 80.21 80.85 182,709 -1.33(-1.61%)
Mar 07, 2019 82.64 82.64 81.00 82.17 475,650 -0.72(-0.87%)
Mar 06, 2019 83.80 84.28 82.84 82.89 262,137 -0.83(-0.99%)
Mar 05, 2019 84.07 84.35 83.39 83.73 292,819 -0.36(-0.42%)
Mar 04, 2019 84.51 84.79 83.49 84.08 332,968 -0.05(-0.06%)
Mar 01, 2019 84.14 84.43 83.54 84.13 244,555 +0.45(+0.53%)
Feb 28, 2019 84.13 84.13 83.31 83.69 264,337 -0.43(-0.51%)
Feb 27, 2019 83.66 84.42 83.29 84.11 382,221 -0.07(-0.08%)
Feb 26, 2019 84.47 85.04 84.10 84.18 218,557 -0.50(-0.60%)
Feb 25, 2019 85.16 86.01 84.59 84.69 290,959 +0.05(+0.06%)
Feb 22, 2019 84.47 85.32 84.01 84.64 239,301 +0.44(+0.52%)
Feb 21, 2019 84.24 84.73 83.65 84.20 223,111 -0.21(-0.25%)
Feb 20, 2019 83.72 84.70 83.63 84.41 376,587 +0.87(+1.04%)
Feb 19, 2019 83.34 84.76 83.23 83.54 521,753 -0.27(-0.32%)
Feb 15, 2019 82.87 84.21 82.87 83.80 281,542 +1.45(+1.77%)
Feb 14, 2019 81.92 82.89 81.75 82.35 316,937 -0.08(-0.10%)
Feb 13, 2019 82.85 83.06 81.99 82.43 260,936 -0.05(-0.06%)
Feb 12, 2019 81.49 82.91 81.49 82.48 307,659 +1.61(+1.99%)
Feb 11, 2019 80.84 81.36 80.40 80.87 258,125 +0.33(+0.41%)
Feb 08, 2019 80.18 81.31 79.74 80.54 317,720 -0.15(-0.18%)
Feb 07, 2019 81.41 81.54 79.75 80.69 273,178 -1.38(-1.68%)
Feb 06, 2019 82.03 82.99 81.77 82.06 296,907 -0.15(-0.18%)
Feb 05, 2019 81.85 82.54 81.43 82.21 430,594 +0.36(+0.44%)
Feb 04, 2019 82.28 82.28 80.92 81.86 729,320 +0.10(+0.12%)
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.