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, 2019 76.55 76.55 75.39 75.66 304,173 -1.72(-2.23%)
May 30, 2019 77.99 78.47 76.91 77.38 163,298 -0.85(-1.09%)
May 29, 2019 77.82 78.64 77.48 78.24 191,035 -0.16(-0.20%)
May 28, 2019 79.96 80.00 78.35 78.39 199,104 -1.29(-1.61%)
May 24, 2019 80.40 80.89 79.30 79.68 159,868 +0.02(+0.02%)
May 23, 2019 80.47 80.89 79.15 79.66 275,869 -1.60(-1.97%)
May 22, 2019 83.05 83.32 80.99 81.26 292,398 -1.90(-2.28%)
May 21, 2019 81.14 83.31 78.87 83.16 758,231 -0.81(-0.97%)
May 20, 2019 83.64 84.48 83.40 83.97 154,419 -0.14(-0.16%)
May 17, 2019 84.51 84.87 83.78 84.11 143,497 -1.24(-1.45%)
May 16, 2019 85.05 85.84 84.40 85.35 221,815 +0.83(+0.98%)
May 15, 2019 84.02 84.95 83.26 84.52 216,364 -0.32(-0.37%)
May 14, 2019 84.05 85.47 83.69 84.84 237,332 +1.13(+1.35%)
May 13, 2019 83.13 84.21 82.33 83.71 437,892 -1.34(-1.57%)
May 10, 2019 84.29 85.37 83.07 85.04 147,943 +0.21(+0.24%)
May 09, 2019 83.68 85.23 83.13 84.84 258,483 +0.34(+0.40%)
May 08, 2019 84.60 85.12 84.12 84.50 455,866 -0.27(-0.32%)
May 07, 2019 85.42 85.69 84.14 84.77 214,999 -1.88(-2.17%)
May 06, 2019 86.05 87.06 84.77 86.65 325,019 -1.17(-1.33%)
May 03, 2019 85.58 88.07 85.58 87.81 357,631 +3.10(+3.66%)
May 02, 2019 83.72 84.83 83.54 84.72 318,729 +0.60(+0.72%)
May 01, 2019 84.16 85.49 83.45 84.11 367,621 -0.05(-0.06%)
Apr 30, 2019 89.06 89.06 82.32 84.16 745,899 -2.64(-3.04%)
Apr 29, 2019 86.43 87.01 86.18 86.80 245,181 +0.76(+0.89%)
Apr 26, 2019 85.50 86.21 84.76 86.04 140,061 +0.97(+1.14%)
Apr 25, 2019 86.10 86.53 84.86 85.07 147,053 -1.76(-2.03%)
Apr 24, 2019 87.31 87.89 86.73 86.83 169,490 -0.43(-0.49%)
Apr 23, 2019 86.94 87.69 86.45 87.26 179,866 +0.50(+0.58%)
Apr 22, 2019 86.80 86.95 86.20 86.76 194,032 -0.58(-0.67%)
Apr 18, 2019 87.26 88.08 86.54 87.34 187,253 +0.39(+0.44%)
Apr 17, 2019 87.80 87.97 86.78 86.95 160,809 -0.47(-0.53%)
Apr 16, 2019 86.44 87.42 86.14 87.42 182,959 +1.01(+1.17%)
Apr 15, 2019 87.22 87.45 86.16 86.41 171,367 -0.73(-0.84%)
Apr 12, 2019 86.86 87.57 86.75 87.14 143,093 +0.93(+1.08%)
Apr 11, 2019 85.69 86.41 85.11 86.21 155,643 +1.16(+1.36%)
Apr 10, 2019 85.33 85.33 84.41 85.05 152,920 +0.10(+0.12%)
Apr 09, 2019 86.07 86.07 84.72 84.95 135,642 -1.74(-2.01%)
Apr 08, 2019 86.50 86.73 85.56 86.70 193,617 -0.27(-0.31%)
Apr 05, 2019 86.37 87.44 86.37 86.96 257,991 +0.74(+0.86%)
Apr 04, 2019 85.47 86.34 85.01 86.22 161,769 +0.92(+1.08%)
Apr 03, 2019 85.39 86.01 84.92 85.30 242,996 +0.55(+0.65%)
Apr 02, 2019 85.43 85.44 84.34 84.75 232,246 -0.60(-0.71%)
Apr 01, 2019 84.58 85.75 84.16 85.35 198,684 +1.61(+1.93%)
Mar 29, 2019 83.85 84.43 83.24 83.74 174,824 +0.43(+0.51%)
Mar 28, 2019 82.59 83.82 82.28 83.31 164,079 +0.93(+1.13%)
Mar 27, 2019 82.27 82.65 81.73 82.38 240,460 +0.13(+0.16%)
Mar 26, 2019 81.86 82.56 81.60 82.25 230,256 +1.18(+1.45%)
Mar 25, 2019 81.15 81.58 80.50 81.08 151,249 -0.21(-0.26%)
Mar 22, 2019 84.49 84.60 81.24 81.28 273,149 -3.41(-4.03%)
Mar 21, 2019 82.84 84.89 82.84 84.70 225,492 +1.39(+1.66%)
Mar 20, 2019 83.70 84.25 82.93 83.31 309,749 -0.66(-0.79%)
Mar 19, 2019 84.15 84.66 83.60 83.97 350,826 +0.08(+0.09%)
Mar 18, 2019 82.07 83.92 81.68 83.90 393,378 +1.90(+2.32%)
Mar 15, 2019 82.05 82.68 81.65 82.00 338,026 +0.09(+0.11%)
Mar 14, 2019 81.90 82.10 81.40 81.91 222,611 -0.20(-0.24%)
Mar 13, 2019 82.05 82.67 81.58 82.10 319,413 +0.44(+0.53%)
Mar 12, 2019 82.12 82.19 81.50 81.67 175,284 -0.27(-0.33%)
Mar 11, 2019 80.75 82.11 80.08 81.94 227,884 +1.09(+1.35%)
Mar 08, 2019 81.30 81.50 80.21 80.85 182,706 -1.33(-1.61%)
Mar 07, 2019 82.64 82.64 81.01 82.17 475,641 -0.72(-0.87%)
Mar 06, 2019 83.81 84.28 82.84 82.90 262,133 -0.83(-0.99%)
Mar 05, 2019 84.07 84.35 83.39 83.73 292,814 -0.36(-0.42%)
Mar 04, 2019 84.51 84.80 83.49 84.08 332,962 -0.05(-0.06%)
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.