Crane Company (NY: CR )

95.26 USD +1.41 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 84.73 85.32 84.12 84.62 173,000 +0.43(+0.51%)
Mar 28, 2019 83.46 84.70 83.15 84.19 162,368 +0.94(+1.13%)
Mar 27, 2019 83.14 83.52 82.59 83.25 237,952 +0.13(+0.16%)
Mar 26, 2019 82.72 83.43 82.46 83.12 227,854 +1.19(+1.45%)
Mar 25, 2019 82.01 82.44 81.35 81.93 149,671 -0.21(-0.26%)
Mar 22, 2019 85.38 85.49 82.10 82.14 270,300 -3.45(-4.03%)
Mar 21, 2019 83.71 85.79 83.71 85.59 223,140 +1.40(+1.66%)
Mar 20, 2019 84.58 85.14 83.80 84.19 306,518 -0.67(-0.79%)
Mar 19, 2019 85.04 85.55 84.48 84.86 347,166 +0.08(+0.09%)
Mar 18, 2019 82.94 84.80 82.54 84.78 389,274 +1.92(+2.32%)
Mar 15, 2019 82.92 83.55 82.51 82.86 334,500 +0.09(+0.11%)
Mar 14, 2019 82.76 82.97 82.25 82.77 220,289 -0.20(-0.24%)
Mar 13, 2019 82.92 83.54 82.44 82.97 316,081 +0.44(+0.53%)
Mar 12, 2019 82.99 83.06 82.36 82.53 173,456 -0.27(-0.33%)
Mar 11, 2019 81.60 82.98 80.92 82.80 225,507 +1.10(+1.35%)
Mar 08, 2019 82.16 82.36 81.06 81.70 180,800 -1.34(-1.61%)
Mar 07, 2019 83.51 83.51 81.86 83.04 470,679 -0.73(-0.87%)
Mar 06, 2019 84.69 85.17 83.71 83.77 259,398 -0.84(-0.99%)
Mar 05, 2019 84.96 85.24 84.27 84.61 289,759 -0.36(-0.42%)
Mar 04, 2019 85.40 85.69 84.37 84.97 329,488 -0.05(-0.06%)
Mar 01, 2019 85.03 85.32 84.42 85.02 242,000 +0.45(+0.53%)
Feb 28, 2019 85.02 85.02 84.19 84.57 261,575 -0.43(-0.51%)
Feb 27, 2019 84.54 85.31 84.17 85.00 378,227 -0.07(-0.08%)
Feb 26, 2019 85.36 85.94 84.99 85.07 216,273 -0.51(-0.60%)
Feb 25, 2019 86.06 86.92 85.48 85.58 287,919 +0.05(+0.06%)
Feb 22, 2019 85.36 86.22 84.90 85.53 236,800 +0.44(+0.52%)
Feb 21, 2019 85.13 85.62 84.53 85.09 220,780 -0.21(-0.25%)
Feb 20, 2019 84.60 85.59 84.51 85.30 372,652 +0.88(+1.04%)
Feb 19, 2019 84.22 85.66 84.11 84.42 516,300 -0.27(-0.32%)
Feb 15, 2019 83.75 85.10 83.75 84.69 278,600 +1.47(+1.77%)
Feb 14, 2019 82.79 83.77 82.61 83.22 313,625 -0.08(-0.10%)
Feb 13, 2019 83.73 83.94 82.85 83.30 258,209 -0.05(-0.06%)
Feb 12, 2019 82.35 83.79 82.35 83.35 304,444 +1.63(+1.99%)
Feb 11, 2019 81.69 82.22 81.25 81.72 255,428 +0.33(+0.41%)
Feb 08, 2019 81.03 82.17 80.58 81.39 314,400 -0.15(-0.18%)
Feb 07, 2019 82.27 82.40 80.59 81.54 270,323 -1.39(-1.68%)
Feb 06, 2019 82.90 83.87 82.63 82.93 293,804 -0.15(-0.18%)
Feb 05, 2019 82.71 83.41 82.29 83.08 426,094 +0.36(+0.44%)
Feb 04, 2019 83.15 83.15 81.77 82.72 721,698 +0.10(+0.12%)
Feb 01, 2019 82.78 83.50 81.48 82.62 499,900 -0.14(-0.17%)
Jan 31, 2019 82.99 84.11 82.10 82.76 363,319 -0.36(-0.43%)
Jan 30, 2019 84.15 84.15 81.49 83.12 598,132 +0.30(+0.36%)
Jan 29, 2019 78.34 85.17 76.78 82.82 693,815 +3.68(+4.65%)
Jan 28, 2019 78.87 79.50 78.15 79.14 658,208 -0.23(-0.29%)
Jan 25, 2019 78.92 80.15 78.49 79.37 293,100 +1.45(+1.86%)
Jan 24, 2019 77.60 79.10 77.59 77.92 363,312 +0.37(+0.48%)
Jan 23, 2019 78.91 79.81 77.23 77.55 477,907 -1.18(-1.50%)
Jan 22, 2019 79.42 79.54 78.13 78.73 510,891 -1.12(-1.40%)
Jan 18, 2019 79.47 80.45 79.02 79.85 257,100 +1.08(+1.37%)
Jan 17, 2019 76.50 79.32 76.50 78.77 443,829 +1.81(+2.35%)
Jan 16, 2019 76.47 77.38 76.37 76.96 363,737 +0.49(+0.64%)
Jan 15, 2019 76.63 76.94 76.00 76.47 111,598 -0.07(-0.09%)
Jan 14, 2019 76.22 77.25 75.38 76.54 347,779 -0.37(-0.48%)
Jan 11, 2019 75.86 76.92 75.33 76.91 176,500 +0.52(+0.68%)
Jan 10, 2019 75.10 76.44 74.76 76.39 170,204 +0.70(+0.92%)
Jan 09, 2019 75.16 76.22 74.84 75.69 190,780 +1.11(+1.49%)
Jan 08, 2019 73.99 74.84 73.68 74.58 221,018 +1.39(+1.90%)
Jan 07, 2019 72.57 74.08 71.94 73.19 422,598 +0.81(+1.12%)
Jan 04, 2019 71.03 72.81 71.03 72.38 294,200 +2.72(+3.90%)
Jan 03, 2019 71.19 71.68 69.04 69.66 205,270 -2.07(-2.89%)
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.