Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 84.31 84.64 82.24 82.24 243,588 -2.02(-2.40%)
May 30, 2018 83.49 84.94 83.49 84.26 373,777 +1.03(+1.24%)
May 29, 2018 83.29 84.21 82.70 83.23 192,973 -0.71(-0.85%)
May 25, 2018 83.94 83.94 83.94 0 -1.51(-1.77%)
May 24, 2018 85.04 85.59 84.72 85.46 176,459 +0.13(+0.15%)
May 23, 2018 85.55 85.70 84.64 85.33 115,809 -0.69(-0.81%)
May 22, 2018 87.53 87.55 85.99 86.02 164,482 -1.09(-1.25%)
May 21, 2018 86.73 87.66 86.72 87.11 263,946 +0.93(+1.08%)
May 18, 2018 85.55 86.31 85.55 86.18 230,456 +0.56(+0.66%)
May 17, 2018 84.74 86.17 84.74 85.62 324,903 +0.73(+0.86%)
May 16, 2018 84.92 85.59 84.65 84.89 146,710 +0.16(+0.19%)
May 15, 2018 84.72 85.16 84.30 84.73 196,420 -0.40(-0.46%)
May 14, 2018 86.39 86.39 84.87 85.12 167,743 -0.87(-1.01%)
May 11, 2018 85.49 86.35 85.32 85.99 228,541 +0.65(+0.77%)
May 10, 2018 85.60 85.73 85.05 85.34 129,340 +0.11(+0.13%)
May 09, 2018 85.39 85.59 84.64 85.23 216,265 +0.16(+0.19%)
May 08, 2018 84.44 85.41 84.11 85.07 200,538 +0.59(+0.70%)
May 07, 2018 84.08 84.97 83.79 84.48 178,481 +0.65(+0.78%)
May 04, 2018 82.16 84.25 81.68 83.83 250,529 +1.06(+1.28%)
May 03, 2018 83.50 83.96 81.94 82.77 308,430 -0.80(-0.96%)
May 02, 2018 83.44 84.37 82.75 83.57 398,118 +0.16(+0.19%)
May 01, 2018 82.47 83.66 81.04 83.41 594,050 +0.64(+0.78%)
Apr 30, 2018 84.28 84.92 82.67 82.77 332,123 -1.45(-1.73%)
Apr 27, 2018 83.80 84.53 82.88 84.22 389,117 +0.19(+0.22%)
Apr 26, 2018 86.16 86.30 83.82 84.03 663,855 -1.80(-2.10%)
Apr 25, 2018 88.14 89.06 85.41 85.83 1,088,321 -1.04(-1.20%)
Apr 24, 2018 95.52 96.56 85.95 86.87 902,406 -7.55(-8.00%)
Apr 23, 2018 94.39 94.89 93.98 94.42 339,228 +0.34(+0.36%)
Apr 20, 2018 94.25 95.04 93.59 94.09 164,190 -0.41(-0.43%)
Apr 19, 2018 94.37 95.00 93.80 94.49 234,080 -0.03(-0.03%)
Apr 18, 2018 95.22 95.22 93.90 94.52 140,978 +0.03(+0.03%)
Apr 17, 2018 93.54 95.00 93.45 94.49 431,781 +1.79(+1.93%)
Apr 16, 2018 92.63 93.12 92.08 92.70 151,539 +0.87(+0.95%)
Apr 13, 2018 92.67 92.76 91.50 91.83 91,658 -0.23(-0.25%)
Apr 12, 2018 91.77 92.45 90.40 92.06 257,254 +0.59(+0.65%)
Apr 11, 2018 91.11 91.87 90.82 91.47 134,026 -0.52(-0.57%)
Apr 10, 2018 91.07 92.65 90.53 91.99 213,390 +2.62(+2.93%)
Apr 09, 2018 89.99 90.62 89.34 89.37 156,835 +0.08(+0.09%)
Apr 06, 2018 91.35 91.78 88.62 89.29 169,327 -2.76(-3.00%)
Apr 05, 2018 91.69 92.39 91.27 92.05 137,742 +1.10(+1.21%)
Apr 04, 2018 89.17 91.02 88.34 90.95 333,687 +0.06(+0.07%)
Apr 03, 2018 89.84 91.14 89.42 90.89 330,515 +1.43(+1.60%)
Apr 02, 2018 91.52 92.03 88.31 89.46 131,022 -2.32(-2.52%)
Mar 29, 2018 91.77 91.77 91.77 0 +2.06(+2.29%)
Mar 28, 2018 90.48 91.00 89.38 89.71 186,507 -0.77(-0.85%)
Mar 27, 2018 93.02 93.02 90.01 90.49 167,344 -2.06(-2.22%)
Mar 26, 2018 91.80 92.70 91.10 92.54 344,143 +2.22(+2.45%)
Mar 23, 2018 92.23 92.80 90.14 90.33 173,038 -1.47(-1.61%)
Mar 22, 2018 94.09 94.43 91.70 91.80 364,120 -2.94(-3.10%)
Mar 21, 2018 94.11 95.23 93.60 94.74 307,881 +0.47(+0.49%)
Mar 20, 2018 93.53 95.38 93.53 94.28 155,650 +0.74(+0.79%)
Mar 19, 2018 93.47 93.89 92.47 93.53 130,028 -0.21(-0.22%)
Mar 16, 2018 93.04 94.22 92.50 93.74 358,018 +0.21(+0.22%)
Mar 15, 2018 93.62 94.20 92.70 93.53 123,646 +0.04(+0.04%)
Mar 14, 2018 94.63 94.72 93.03 93.49 229,288 -0.54(-0.58%)
Mar 13, 2018 95.00 95.25 93.79 94.04 204,371 -0.85(-0.90%)
Mar 12, 2018 96.09 96.27 94.32 94.89 361,691 -1.02(-1.06%)
Mar 09, 2018 94.57 96.04 94.02 95.91 315,305 +2.09(+2.23%)
Mar 08, 2018 93.34 94.20 92.56 93.82 198,852 +0.82(+0.88%)
Mar 07, 2018 93.24 93.00 271,295 +0.49(+0.53%)
Mar 06, 2018 92.67 92.92 91.57 92.50 263,730 +0.37(+0.40%)
Mar 05, 2018 90.40 92.65 90.30 92.14 454,031 +1.24(+1.36%)
Mar 02, 2018 88.78 91.06 88.31 90.90 236,912 +1.51(+1.69%)
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.