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 (%)
Oct 31, 2018 88.13 88.95 87.00 87.04 426,293 +0.23(+0.26%)
Oct 30, 2018 84.96 86.89 84.43 86.81 242,020 +1.88(+2.21%)
Oct 29, 2018 88.20 88.62 83.78 84.93 296,020 -1.98(-2.28%)
Oct 26, 2018 84.19 87.36 83.85 86.91 451,700 +1.47(+1.72%)
Oct 25, 2018 84.02 86.18 83.29 85.44 553,123 +2.36(+2.84%)
Oct 24, 2018 86.50 87.82 82.92 83.08 587,602 -3.35(-3.88%)
Oct 23, 2018 89.69 89.69 82.58 86.43 926,842 -0.90(-1.03%)
Oct 22, 2018 87.74 88.17 86.73 87.33 371,629 -0.23(-0.26%)
Oct 19, 2018 88.79 88.90 86.93 87.56 220,400 -1.31(-1.47%)
Oct 18, 2018 89.23 90.21 88.39 88.87 246,787 -1.14(-1.27%)
Oct 17, 2018 90.16 90.46 89.15 90.01 241,127 -0.74(-0.82%)
Oct 16, 2018 89.32 90.84 88.70 90.75 148,450 +2.05(+2.31%)
Oct 15, 2018 88.89 89.33 88.16 88.70 407,571 -0.17(-0.19%)
Oct 12, 2018 90.21 90.21 87.25 88.87 374,000 +0.30(+0.34%)
Oct 11, 2018 91.07 91.78 88.46 88.57 530,214 -3.10(-3.38%)
Oct 10, 2018 95.15 95.22 91.47 91.67 443,866 -3.80(-3.98%)
Oct 09, 2018 95.85 96.66 95.19 95.47 451,943 -0.83(-0.86%)
Oct 08, 2018 97.11 97.36 94.96 96.30 687,581 -1.95(-1.98%)
Oct 05, 2018 99.08 99.08 97.57 98.25 301,900 -0.85(-0.86%)
Oct 04, 2018 99.35 99.99 98.63 99.10 224,106 -0.58(-0.58%)
Oct 03, 2018 99.35 100.14 98.50 99.68 505,282 +0.84(+0.85%)
Oct 02, 2018 98.36 99.26 98.16 98.84 308,736 +0.15(+0.15%)
Oct 01, 2018 98.95 99.32 98.22 98.69 274,510 +0.34(+0.35%)
Sep 28, 2018 97.92 98.69 97.72 98.35 259,100 +0.24(+0.24%)
Sep 27, 2018 98.15 98.77 97.72 98.11 250,251 +0.08(+0.08%)
Sep 26, 2018 98.59 98.96 97.01 98.03 323,137 -0.53(-0.54%)
Sep 25, 2018 98.42 98.75 97.61 98.56 311,486 +0.38(+0.39%)
Sep 24, 2018 98.74 99.29 97.03 98.18 229,900 -0.53(-0.54%)
Sep 21, 2018 97.46 99.34 97.27 98.71 521,600 +1.32(+1.36%)
Sep 20, 2018 97.78 97.84 96.87 97.39 284,024 +0.32(+0.33%)
Sep 19, 2018 96.57 97.34 96.42 97.07 338,372 +0.82(+0.85%)
Sep 18, 2018 95.93 96.53 94.96 96.25 323,177 +0.45(+0.47%)
Sep 17, 2018 96.44 96.69 95.50 95.80 341,381 -0.35(-0.36%)
Sep 14, 2018 94.91 96.35 94.69 96.15 410,300 +1.14(+1.20%)
Sep 13, 2018 93.71 95.15 93.50 95.01 337,718 +1.77(+1.90%)
Sep 12, 2018 93.48 93.48 92.36 93.24 123,927 -0.12(-0.13%)
Sep 11, 2018 91.94 93.43 91.28 93.36 347,927 +0.97(+1.05%)
Sep 10, 2018 92.55 93.22 92.32 92.39 192,555 +0.46(+0.50%)
Sep 07, 2018 91.45 92.01 90.97 91.93 178,900 +0.14(+0.15%)
Sep 06, 2018 92.18 92.47 91.43 91.79 245,191 -0.40(-0.43%)
Sep 05, 2018 90.99 92.27 90.76 92.19 224,823 +1.20(+1.32%)
Sep 04, 2018 90.87 91.10 89.99 90.99 307,975 -0.29(-0.32%)
Aug 31, 2018 91.28 91.28 91.28 0 +0.18(+0.20%)
Aug 30, 2018 91.19 91.63 90.56 91.10 145,150 -0.60(-0.65%)
Aug 29, 2018 91.01 91.94 90.50 91.70 148,595 +0.68(+0.75%)
Aug 28, 2018 91.75 92.14 90.67 91.02 207,998 -0.54(-0.59%)
Aug 27, 2018 90.96 91.85 90.96 91.56 115,995 +0.95(+1.05%)
Aug 24, 2018 90.67 90.78 89.90 90.61 331,600 +0.41(+0.45%)
Aug 23, 2018 90.24 90.54 89.59 90.20 157,368 -0.29(-0.32%)
Aug 22, 2018 91.22 91.22 89.82 90.49 319,199 -0.83(-0.91%)
Aug 21, 2018 89.71 91.74 89.71 91.32 249,408 +1.57(+1.75%)
Aug 20, 2018 89.71 90.08 89.14 89.75 182,753 +0.36(+0.40%)
Aug 17, 2018 88.89 89.97 88.49 89.39 307,800 +0.48(+0.54%)
Aug 16, 2018 88.51 89.63 88.51 88.91 241,675 +0.75(+0.85%)
Aug 15, 2018 88.12 88.29 86.58 88.16 283,813 -0.73(-0.82%)
Aug 14, 2018 88.33 89.37 88.33 88.89 177,463 +0.34(+0.38%)
Aug 13, 2018 89.14 89.54 87.77 88.55 261,691 -0.48(-0.54%)
Aug 10, 2018 89.29 89.59 88.56 89.03 123,100 -0.74(-0.82%)
Aug 09, 2018 90.29 90.92 89.58 89.77 156,221 -0.62(-0.69%)
Aug 08, 2018 90.14 90.83 89.34 90.39 285,764 +0.27(+0.30%)
Aug 07, 2018 90.28 90.81 89.97 90.12 214,448 +0.41(+0.46%)
Aug 06, 2018 89.65 90.31 89.38 89.71 179,951 +0.14(+0.16%)
Aug 03, 2018 89.30 89.94 88.88 89.57 228,600 +0.49(+0.55%)
Aug 02, 2018 88.02 89.27 87.31 89.08 221,712 +0.50(+0.56%)
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.