Crane Company (NY: CR )

135.17 +0.28 (+0.21%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 76.30 78.53 76.30 78.18 544,776 +1.62(+2.12%)
Nov 29, 2018 77.29 78.10 76.29 76.56 345,981 -0.83(-1.08%)
Nov 28, 2018 76.30 77.54 75.64 77.39 492,661 +1.33(+1.75%)
Nov 27, 2018 77.74 78.10 75.76 76.06 290,318 -2.12(-2.71%)
Nov 26, 2018 78.15 79.21 77.61 78.17 300,295 +0.68(+0.87%)
Nov 23, 2018 76.79 78.44 75.34 77.50 166,176 -0.94(-1.20%)
Nov 21, 2018 78.44 78.44 78.44 0 +0.03(+0.03%)
Nov 20, 2018 79.00 79.52 77.89 78.41 262,429 -1.80(-2.25%)
Nov 19, 2018 82.26 82.56 79.81 80.21 384,265 -2.39(-2.89%)
Nov 16, 2018 82.33 83.45 81.94 82.60 290,087 +0.03(+0.03%)
Nov 15, 2018 81.72 83.10 81.45 82.57 336,849 +0.02(+0.02%)
Nov 14, 2018 82.49 83.94 82.28 82.55 364,673 +0.89(+1.09%)
Nov 13, 2018 81.98 83.08 81.36 81.66 337,217 -0.10(-0.12%)
Nov 12, 2018 83.80 83.80 81.50 81.76 215,083 -1.77(-2.12%)
Nov 09, 2018 83.83 84.61 82.40 83.53 198,901 -1.24(-1.47%)
Nov 08, 2018 83.97 85.34 83.97 84.77 252,694 +0.93(+1.11%)
Nov 07, 2018 82.72 83.98 81.89 83.84 300,995 +1.95(+2.38%)
Nov 06, 2018 81.40 82.42 81.09 81.90 633,789 +0.34(+0.42%)
Nov 05, 2018 82.48 82.83 80.81 81.55 314,871 -0.44(-0.54%)
Nov 02, 2018 81.53 83.00 81.18 82.00 415,219 +1.14(+1.40%)
Nov 01, 2018 79.01 81.04 78.54 80.86 267,353 +2.40(+3.06%)
Oct 31, 2018 79.44 80.18 78.43 78.46 472,896 +0.21(+0.26%)
Oct 30, 2018 76.59 78.33 76.11 78.25 268,478 +1.69(+2.21%)
Oct 29, 2018 79.51 79.89 75.52 76.56 328,381 -1.78(-2.28%)
Oct 26, 2018 75.89 78.76 75.59 78.35 501,080 +1.33(+1.72%)
Oct 25, 2018 75.74 77.69 75.08 77.02 613,591 +2.13(+2.84%)
Oct 24, 2018 77.98 79.17 74.75 74.89 651,839 -3.02(-3.88%)
Oct 23, 2018 80.85 80.85 74.44 77.91 1,028,166 -0.81(-1.03%)
Oct 22, 2018 79.09 79.48 78.18 78.72 412,256 -0.21(-0.26%)
Oct 19, 2018 80.04 80.14 78.36 78.93 244,494 -1.18(-1.47%)
Oct 18, 2018 80.44 81.32 79.68 80.11 273,766 -1.03(-1.27%)
Oct 17, 2018 81.27 81.55 80.36 81.14 267,487 -0.67(-0.82%)
Oct 16, 2018 80.52 81.89 79.96 81.81 164,678 +1.85(+2.31%)
Oct 15, 2018 80.13 80.53 79.47 79.96 452,127 -0.15(-0.19%)
Oct 12, 2018 81.32 81.32 78.65 80.11 414,886 +0.27(+0.34%)
Oct 11, 2018 82.10 82.74 79.74 79.84 588,178 -2.79(-3.38%)
Oct 10, 2018 85.77 85.84 82.46 82.64 492,390 -3.43(-3.98%)
Oct 09, 2018 86.40 87.13 85.81 86.06 501,350 -0.75(-0.86%)
Oct 08, 2018 87.54 87.77 85.60 86.81 762,748 -1.76(-1.98%)
Oct 05, 2018 89.32 89.32 87.95 88.57 334,904 -0.77(-0.86%)
Oct 04, 2018 89.56 90.14 88.91 89.33 248,605 -0.52(-0.58%)
Oct 03, 2018 89.56 90.27 88.79 89.86 560,520 +0.76(+0.85%)
Oct 02, 2018 88.67 89.48 88.49 89.10 342,487 +0.14(+0.15%)
Oct 01, 2018 89.20 89.53 88.55 88.96 304,520 +0.31(+0.35%)
Sep 28, 2018 88.27 88.96 88.09 88.66 287,425 +0.22(+0.24%)
Sep 27, 2018 88.48 89.04 88.09 88.44 277,609 +0.07(+0.08%)
Sep 26, 2018 88.87 89.21 87.45 88.37 358,463 -0.48(-0.54%)
Sep 25, 2018 88.72 89.02 87.99 88.85 345,538 +0.34(+0.39%)
Sep 24, 2018 89.01 89.51 87.47 88.50 255,033 -0.48(-0.54%)
Sep 21, 2018 87.86 89.55 87.68 88.98 578,622 +1.19(+1.36%)
Sep 20, 2018 88.14 88.20 87.32 87.79 315,074 +0.29(+0.33%)
Sep 19, 2018 87.05 87.75 86.92 87.50 375,363 +0.74(+0.85%)
Sep 18, 2018 86.48 87.02 85.60 86.76 358,507 +0.41(+0.47%)
Sep 17, 2018 86.94 87.16 86.09 86.36 378,701 -0.32(-0.36%)
Sep 14, 2018 85.56 86.85 85.36 86.67 455,154 +1.03(+1.20%)
Sep 13, 2018 84.47 85.77 84.28 85.65 374,638 +1.60(+1.90%)
Sep 12, 2018 84.27 84.27 83.26 84.05 137,474 -0.11(-0.13%)
Sep 11, 2018 82.88 84.22 82.28 84.16 385,963 +0.87(+1.05%)
Sep 10, 2018 83.43 84.04 83.22 83.29 213,605 +0.41(+0.50%)
Sep 07, 2018 82.44 82.94 82.00 82.87 198,457 +0.13(+0.15%)
Sep 06, 2018 83.10 83.35 82.42 82.74 271,995 -0.36(-0.43%)
Sep 05, 2018 82.02 83.18 81.82 83.10 249,401 +1.08(+1.32%)
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.