Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 72.07 73.12 71.93 71.96 475,710 +0.12(+0.16%)
Jun 28, 2018 72.88 72.88 70.88 71.84 336,576 -1.14(-1.56%)
Jun 27, 2018 73.71 74.41 72.95 72.98 533,537 -0.50(-0.68%)
Jun 26, 2018 72.45 73.69 72.28 73.48 332,058 +1.24(+1.72%)
Jun 25, 2018 72.31 72.70 71.00 72.24 176,249 -0.44(-0.61%)
Jun 22, 2018 72.66 73.34 72.31 72.68 476,306 +0.79(+1.10%)
Jun 21, 2018 73.96 73.96 71.69 71.89 255,837 -2.44(-3.29%)
Jun 20, 2018 74.76 74.76 73.96 74.34 261,458 -0.21(-0.28%)
Jun 19, 2018 74.71 75.05 73.38 74.54 377,550 -0.69(-0.92%)
Jun 18, 2018 74.32 75.35 74.12 75.23 230,013 +0.35(+0.47%)
Jun 15, 2018 75.73 74.23 74.88 422,472 -0.84(-1.11%)
Jun 14, 2018 75.68 75.96 74.92 75.73 308,014 +0.34(+0.45%)
Jun 13, 2018 76.69 76.69 75.36 75.39 328,365 -1.26(-1.64%)
Jun 12, 2018 76.82 77.14 76.12 76.64 164,214 -0.17(-0.22%)
Jun 11, 2018 76.90 77.68 76.62 76.81 143,254 -0.07(-0.09%)
Jun 08, 2018 76.78 77.34 76.35 76.89 199,574 +0.08(+0.11%)
Jun 07, 2018 76.75 77.18 76.55 76.81 383,094 +0.22(+0.29%)
Jun 06, 2018 75.70 76.58 239,009 +0.30(+0.39%)
Jun 05, 2018 75.74 76.33 75.42 76.28 177,038 +0.54(+0.71%)
Jun 04, 2018 75.68 76.44 75.24 75.75 372,703 +0.50(+0.67%)
Jun 01, 2018 75.12 75.67 75.01 75.24 398,254 +0.61(+0.82%)
May 31, 2018 76.51 76.81 74.63 74.63 268,428 -1.83(-2.40%)
May 30, 2018 75.76 77.08 75.76 76.46 411,893 +1.25(+1.66%)
May 29, 2018 75.27 76.10 74.73 75.22 213,540 -0.64(-0.85%)
May 25, 2018 75.86 75.86 75.86 0 -1.37(-1.77%)
May 24, 2018 76.85 77.34 76.56 77.23 195,265 +0.12(+0.15%)
May 23, 2018 77.31 77.44 76.49 77.11 128,152 -0.63(-0.81%)
May 22, 2018 79.10 79.12 77.71 77.74 182,012 -0.98(-1.25%)
May 21, 2018 78.37 79.21 78.37 78.72 292,078 +0.84(+1.08%)
May 18, 2018 77.31 78.00 77.31 77.88 255,018 +0.51(+0.66%)
May 17, 2018 76.58 77.87 76.58 77.37 359,531 +0.66(+0.86%)
May 16, 2018 76.75 77.35 76.49 76.71 162,346 +0.14(+0.19%)
May 15, 2018 76.56 76.96 76.18 76.57 217,354 -0.36(-0.47%)
May 14, 2018 78.07 78.07 76.69 76.92 185,620 -0.79(-1.01%)
May 11, 2018 77.25 78.03 77.11 77.71 252,899 +0.59(+0.77%)
May 10, 2018 77.35 77.47 76.86 77.12 143,125 +0.10(+0.13%)
May 09, 2018 77.17 77.34 76.49 77.02 239,314 +0.14(+0.19%)
May 08, 2018 76.31 77.18 76.01 76.88 221,911 +0.54(+0.70%)
May 07, 2018 75.99 76.79 75.72 76.34 197,503 +0.59(+0.78%)
May 04, 2018 74.25 76.14 73.81 75.75 277,231 +0.96(+1.28%)
May 03, 2018 75.46 75.88 74.05 74.80 341,302 -0.72(-0.96%)
May 02, 2018 75.40 76.24 74.78 75.52 440,549 +0.14(+0.19%)
May 01, 2018 74.53 75.60 73.23 75.38 657,363 +0.58(+0.78%)
Apr 30, 2018 76.16 76.74 74.71 74.80 367,520 -1.31(-1.73%)
Apr 27, 2018 75.73 76.39 74.89 76.11 430,589 +0.17(+0.22%)
Apr 26, 2018 77.86 77.99 75.74 75.94 734,608 -1.63(-2.10%)
Apr 25, 2018 79.65 80.48 77.18 77.57 1,204,312 -0.94(-1.20%)
Apr 24, 2018 86.32 87.26 77.68 78.51 998,583 -6.82(-8.00%)
Apr 23, 2018 85.30 85.75 84.93 85.33 375,382 +0.30(+0.36%)
Apr 20, 2018 85.17 85.88 84.57 85.03 181,689 -0.37(-0.43%)
Apr 19, 2018 85.29 85.85 84.76 85.39 259,028 -0.03(-0.03%)
Apr 18, 2018 86.05 86.05 84.86 85.42 156,004 +0.03(+0.03%)
Apr 17, 2018 84.53 85.85 84.45 85.39 477,799 +1.62(+1.93%)
Apr 16, 2018 83.71 84.15 83.21 83.77 167,689 +0.79(+0.95%)
Apr 13, 2018 83.75 83.82 82.69 82.99 101,427 -0.21(-0.25%)
Apr 12, 2018 82.93 83.54 81.69 83.19 284,671 +0.54(+0.65%)
Apr 11, 2018 82.33 83.02 82.07 82.66 148,310 -0.47(-0.57%)
Apr 10, 2018 82.30 83.73 81.81 83.13 236,133 +2.37(+2.93%)
Apr 09, 2018 81.32 81.90 80.73 80.76 173,550 +0.07(+0.09%)
Apr 06, 2018 82.55 82.94 80.08 80.69 187,374 -2.49(-3.00%)
Apr 05, 2018 82.86 83.49 82.48 83.18 152,422 +0.99(+1.21%)
Apr 04, 2018 80.58 82.25 79.83 82.19 369,251 +0.05(+0.07%)
Apr 03, 2018 81.19 82.37 80.81 82.14 365,741 +1.30(+1.60%)
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.