Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 75.24 75.80 74.67 75.44 221,211 +0.97(+1.30%)
Aug 29, 2019 73.98 74.67 73.82 74.47 181,036 +1.12(+1.52%)
Aug 28, 2019 71.88 73.76 71.88 73.36 163,408 +1.18(+1.63%)
Aug 27, 2019 73.11 73.11 72.06 72.18 216,713 -0.31(-0.42%)
Aug 26, 2019 72.91 72.91 71.81 72.48 190,625 +0.44(+0.60%)
Aug 23, 2019 73.51 74.31 71.91 72.05 304,886 -1.89(-2.56%)
Aug 22, 2019 74.90 75.39 73.47 73.94 161,222 -0.77(-1.03%)
Aug 21, 2019 75.59 75.86 74.28 74.71 246,497 +0.12(+0.16%)
Aug 20, 2019 74.79 74.84 73.86 74.59 370,242 -0.63(-0.84%)
Aug 19, 2019 75.70 75.78 74.67 75.23 461,149 +0.72(+0.97%)
Aug 16, 2019 73.26 74.60 73.26 74.50 255,166 +1.72(+2.37%)
Aug 15, 2019 73.87 73.87 72.32 72.78 200,601 -0.73(-1.00%)
Aug 14, 2019 75.76 75.94 73.42 73.51 273,088 -3.39(-4.41%)
Aug 13, 2019 75.50 77.80 75.06 76.91 239,939 +1.31(+1.73%)
Aug 12, 2019 76.68 76.92 75.53 75.60 179,144 -1.51(-1.96%)
Aug 09, 2019 78.23 78.24 77.00 77.12 317,619 -1.56(-1.99%)
Aug 08, 2019 77.97 79.02 77.97 78.68 228,195 +1.21(+1.56%)
Aug 07, 2019 77.39 77.89 76.82 77.47 334,637 -0.66(-0.85%)
Aug 06, 2019 77.47 78.51 77.10 78.13 350,768 +1.20(+1.56%)
Aug 05, 2019 78.61 79.03 76.29 76.94 428,654 -3.09(-3.86%)
Aug 02, 2019 81.42 81.68 80.00 80.02 320,651 -1.70(-2.08%)
Aug 01, 2019 82.86 83.37 81.28 81.73 526,621 -1.10(-1.33%)
Jul 31, 2019 83.88 84.30 82.58 82.83 292,847 -1.18(-1.40%)
Jul 30, 2019 82.60 84.16 82.24 84.00 276,994 +0.58(+0.70%)
Jul 29, 2019 84.92 85.04 83.24 83.42 476,334 -1.65(-1.94%)
Jul 26, 2019 85.50 85.72 84.89 85.07 300,541 -0.20(-0.23%)
Jul 25, 2019 85.49 86.12 84.74 85.27 409,163 -0.22(-0.25%)
Jul 24, 2019 87.73 88.20 85.18 85.49 626,874 -2.49(-2.83%)
Jul 23, 2019 86.53 90.28 85.48 87.98 1,037,297 +2.51(+2.94%)
Jul 22, 2019 84.80 85.67 84.43 85.47 426,509 +0.95(+1.12%)
Jul 19, 2019 82.85 85.16 82.74 84.52 524,582 +1.86(+2.25%)
Jul 18, 2019 82.23 83.57 81.64 82.66 498,387 +0.26(+0.31%)
Jul 17, 2019 84.13 84.57 82.33 82.40 413,980 -1.94(-2.30%)
Jul 16, 2019 83.00 84.41 82.61 84.34 437,305 +1.35(+1.62%)
Jul 15, 2019 82.34 83.17 82.09 82.99 318,207 +0.76(+0.93%)
Jul 12, 2019 80.96 82.62 80.96 82.23 237,684 +1.59(+1.98%)
Jul 11, 2019 80.85 81.12 79.71 80.64 245,325 +0.01(+0.01%)
Jul 10, 2019 82.74 82.74 80.56 80.63 276,023 -1.47(-1.80%)
Jul 09, 2019 82.41 82.64 81.91 82.10 197,788 -0.77(-0.93%)
Jul 08, 2019 83.30 83.70 82.61 82.87 286,539 -0.79(-0.95%)
Jul 05, 2019 83.60 83.75 82.60 83.67 176,343 -0.27(-0.32%)
Jul 03, 2019 83.88 84.07 83.50 83.93 165,327 +0.43(+0.51%)
Jul 02, 2019 82.82 83.68 81.91 83.51 472,827 +0.64(+0.78%)
Jul 01, 2019 83.55 83.68 82.26 82.86 364,829 +0.30(+0.36%)
Jun 28, 2019 81.11 82.66 80.70 82.57 498,813 +1.70(+2.10%)
Jun 27, 2019 79.81 81.04 79.36 80.87 373,416 +1.25(+1.57%)
Jun 26, 2019 80.28 80.53 79.56 79.62 174,541 -0.43(-0.53%)
Jun 25, 2019 80.13 80.88 79.68 80.04 411,800 +0.28(+0.35%)
Jun 24, 2019 80.10 80.33 79.49 79.77 306,985 -0.12(-0.15%)
Jun 21, 2019 81.25 81.25 79.16 79.89 540,145 -1.74(-2.13%)
Jun 20, 2019 80.53 81.99 80.32 81.63 502,786 +2.43(+3.07%)
Jun 19, 2019 79.29 79.90 78.60 79.19 441,573 +0.36(+0.45%)
Jun 18, 2019 78.91 80.05 78.36 78.84 464,454 +0.54(+0.70%)
Jun 17, 2019 78.73 78.97 77.95 78.29 252,756 -0.52(-0.67%)
Jun 14, 2019 80.36 80.36 78.66 78.82 179,880 -1.76(-2.19%)
Jun 13, 2019 79.94 81.33 79.55 80.58 263,513 +1.11(+1.39%)
Jun 12, 2019 78.82 79.49 78.34 79.47 204,422 +0.50(+0.64%)
Jun 11, 2019 79.78 80.44 78.45 78.97 348,924 -0.19(-0.24%)
Jun 10, 2019 79.60 80.20 79.15 79.15 601,763 -0.04(-0.05%)
Jun 07, 2019 79.92 80.08 79.04 79.19 332,070 -0.05(-0.06%)
Jun 06, 2019 79.69 79.69 78.26 79.24 260,193 -0.42(-0.52%)
Jun 05, 2019 80.07 80.42 79.18 79.66 169,395 -0.41(-0.51%)
Jun 04, 2019 78.00 80.14 77.72 80.06 189,877 +3.45(+4.51%)
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.