Crane Company (NY: CR )

94.45 USD +0.03 (+0.03%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 74.13 75.21 73.97 74.83 218,289 +0.36(+0.48%)
Mar 30, 2017 73.84 74.67 73.62 74.47 124,130 +0.78(+1.06%)
Mar 29, 2017 73.36 73.86 72.90 73.69 134,000 +0.20(+0.27%)
Mar 28, 2017 72.42 73.80 72.07 73.49 203,148 +1.02(+1.41%)
Mar 27, 2017 71.05 72.67 70.56 72.47 317,971 +0.09(+0.12%)
Mar 24, 2017 73.40 73.89 72.06 72.38 320,702 -0.96(-1.31%)
Mar 23, 2017 73.20 73.89 72.87 73.34 228,392 +0.12(+0.16%)
Mar 22, 2017 73.01 73.52 72.70 73.22 137,069 +0.08(+0.11%)
Mar 21, 2017 75.27 75.42 73.00 73.14 217,909 -1.89(-2.52%)
Mar 20, 2017 75.30 75.30 74.60 75.03 272,273 -0.14(-0.19%)
Mar 17, 2017 74.34 75.31 74.22 75.17 718,699 +0.81(+1.09%)
Mar 16, 2017 75.43 75.49 74.19 74.36 267,918 -0.52(-0.69%)
Mar 15, 2017 74.47 75.18 74.18 74.88 483,405 +0.86(+1.16%)
Mar 14, 2017 73.61 74.48 72.82 74.02 207,977 -0.12(-0.16%)
Mar 13, 2017 74.37 74.53 73.72 74.14 163,638 -0.05(-0.07%)
Mar 10, 2017 73.67 74.24 72.88 74.19 306,247 +1.30(+1.78%)
Mar 09, 2017 74.32 74.32 72.50 72.89 348,381 -1.53(-2.06%)
Mar 08, 2017 74.85 75.26 74.33 74.42 305,921 -0.18(-0.24%)
Mar 07, 2017 75.37 75.63 74.57 74.60 419,759 -0.72(-0.96%)
Mar 06, 2017 73.40 75.68 73.35 75.32 694,575 +2.92(+4.03%)
Mar 03, 2017 72.63 73.00 72.07 72.40 392,440 +0.06(+0.08%)
Mar 02, 2017 74.55 74.59 72.30 72.34 367,069 -2.50(-3.34%)
Mar 01, 2017 73.59 74.96 73.50 74.84 388,884 +2.55(+3.53%)
Feb 28, 2017 74.00 74.05 72.22 72.29 350,946 -1.89(-2.55%)
Feb 27, 2017 73.50 74.20 73.23 74.18 310,995 +0.97(+1.32%)
Feb 24, 2017 71.18 73.26 70.83 73.21 386,205 +0.85(+1.17%)
Feb 23, 2017 74.40 74.40 72.13 72.36 270,344 -1.66(-2.24%)
Feb 22, 2017 74.07 74.49 73.65 74.02 307,523 -0.52(-0.70%)
Feb 21, 2017 74.00 74.65 73.62 74.54 414,728 +0.75(+1.02%)
Feb 17, 2017 73.79 73.79 73.79 0 -0.05(-0.07%)
Feb 16, 2017 73.99 74.14 73.48 73.84 415,644 -0.03(-0.04%)
Feb 15, 2017 73.23 73.98 73.22 73.87 215,046 +0.60(+0.82%)
Feb 14, 2017 73.56 73.62 72.69 73.27 291,778 -0.22(-0.30%)
Feb 13, 2017 74.00 74.66 73.47 73.49 366,944 -0.16(-0.22%)
Feb 10, 2017 73.74 73.80 73.30 73.65 402,894 +0.45(+0.61%)
Feb 09, 2017 73.62 73.93 72.98 73.20 493,975 -0.01(-0.01%)
Feb 08, 2017 74.06 74.06 72.97 73.21 345,808 -1.03(-1.39%)
Feb 07, 2017 74.23 74.87 74.00 74.24 253,912 +0.01(+0.01%)
Feb 06, 2017 75.11 75.22 73.98 74.23 363,305 -1.13(-1.50%)
Feb 03, 2017 74.09 75.39 73.81 75.36 460,728 +1.31(+1.77%)
Feb 02, 2017 74.05 74.88 73.65 74.05 613,155 -0.48(-0.64%)
Feb 01, 2017 73.35 74.99 72.62 74.53 787,381 +2.49(+3.46%)
Jan 31, 2017 71.24 72.18 67.62 72.04 1,553,454 -1.86(-2.52%)
Jan 30, 2017 73.58 73.99 72.71 73.90 384,426 -0.45(-0.61%)
Jan 27, 2017 74.77 74.99 74.20 74.35 308,696 -0.25(-0.34%)
Jan 26, 2017 75.20 75.38 74.18 74.60 277,038 -0.65(-0.86%)
Jan 25, 2017 74.35 75.37 73.78 75.25 245,300 +0.88(+1.18%)
Jan 24, 2017 72.37 74.81 72.16 74.37 282,573 +2.33(+3.23%)
Jan 23, 2017 72.00 72.60 71.45 72.04 272,283 -0.45(-0.62%)
Jan 20, 2017 72.72 73.50 72.05 72.49 237,424 -0.13(-0.18%)
Jan 19, 2017 72.61 73.54 72.25 72.62 190,308 -0.02(-0.03%)
Jan 18, 2017 72.08 73.12 71.99 72.64 307,329 +0.70(+0.97%)
Jan 17, 2017 73.29 73.29 71.82 71.94 224,906 -1.86(-2.52%)
Jan 13, 2017 73.80 73.80 73.80 0 +0.73(+1.00%)
Jan 12, 2017 73.75 73.85 72.19 73.07 228,297 -0.65(-0.88%)
Jan 11, 2017 73.21 73.79 72.83 73.72 196,090 +0.66(+0.90%)
Jan 10, 2017 71.95 73.63 71.95 73.06 213,881 +1.51(+2.11%)
Jan 09, 2017 72.46 72.70 71.33 71.55 320,920 -1.73(-2.36%)
Jan 06, 2017 73.38 73.77 72.89 73.28 233,852 -0.12(-0.16%)
Jan 05, 2017 74.32 74.66 73.10 73.40 403,850 -0.76(-1.02%)
Jan 04, 2017 73.39 74.46 73.34 74.16 364,125 +0.96(+1.31%)
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.