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 28, 2021 95.75 95.75 93.36 94.49 180,568 -1.02(-1.07%)
May 27, 2021 95.56 96.47 94.91 95.51 271,550 +0.49(+0.52%)
May 26, 2021 94.35 95.26 93.98 95.02 270,652 +0.81(+0.86%)
May 25, 2021 95.33 96.34 93.85 94.21 225,068 -0.97(-1.02%)
May 24, 2021 95.13 95.39 93.49 95.18 337,914 +1.85(+1.98%)
May 21, 2021 93.57 94.28 92.34 93.33 171,915 +0.56(+0.61%)
May 20, 2021 92.86 93.40 91.76 92.76 176,828 +0.07(+0.07%)
May 19, 2021 92.83 93.22 91.04 92.69 209,988 -1.72(-1.82%)
May 18, 2021 96.30 96.61 94.31 94.41 234,197 -1.96(-2.03%)
May 17, 2021 97.06 97.06 95.58 96.37 302,751 -1.14(-1.17%)
May 14, 2021 95.71 97.87 95.17 97.51 567,774 +2.37(+2.49%)
May 13, 2021 92.59 95.75 92.37 95.15 401,526 +2.47(+2.67%)
May 12, 2021 95.49 96.37 92.62 92.67 326,774 -2.89(-3.02%)
May 11, 2021 95.97 97.29 94.83 95.56 267,475 -2.00(-2.05%)
May 10, 2021 98.46 98.89 97.44 97.56 303,430 -0.60(-0.61%)
May 07, 2021 96.98 98.65 96.76 98.17 284,198 +0.51(+0.53%)
May 06, 2021 95.92 97.68 95.08 97.65 302,325 +1.91(+1.99%)
May 05, 2021 96.38 97.07 95.10 95.74 344,752 -0.74(-0.77%)
May 04, 2021 97.13 98.28 95.00 96.48 509,119 +2.73(+2.91%)
May 03, 2021 94.44 94.69 92.61 93.75 237,833 +0.67(+0.72%)
Apr 30, 2021 93.82 94.26 92.87 93.08 214,437 -1.44(-1.53%)
Apr 29, 2021 95.99 96.29 94.19 94.52 185,853 -0.89(-0.93%)
Apr 28, 2021 94.42 95.78 94.35 95.41 128,703 +1.15(+1.22%)
Apr 27, 2021 94.79 94.98 93.63 94.27 163,486 -0.09(-0.09%)
Apr 26, 2021 94.67 95.64 94.32 94.36 170,961 +0.02(+0.02%)
Apr 23, 2021 93.42 94.92 93.00 94.34 170,882 +1.36(+1.46%)
Apr 22, 2021 93.98 94.39 92.52 92.98 268,944 -0.68(-0.73%)
Apr 21, 2021 91.39 93.88 91.39 93.66 128,221 +2.06(+2.25%)
Apr 20, 2021 92.46 92.47 90.57 91.60 176,652 -0.86(-0.93%)
Apr 19, 2021 93.46 93.49 92.15 92.47 222,589 -1.00(-1.07%)
Apr 16, 2021 94.16 94.59 93.12 93.46 162,697 +0.03(+0.03%)
Apr 15, 2021 94.23 94.36 93.01 93.43 177,403 -0.16(-0.17%)
Apr 14, 2021 93.59 94.77 93.31 93.59 210,504 +0.27(+0.29%)
Apr 13, 2021 93.92 93.93 92.66 93.33 150,482 -0.97(-1.03%)
Apr 12, 2021 94.49 94.72 93.58 94.30 166,157 +0.03(+0.03%)
Apr 09, 2021 92.83 94.32 92.73 94.27 216,862 +1.40(+1.50%)
Apr 08, 2021 92.46 92.94 91.35 92.87 169,212 +0.27(+0.29%)
Apr 07, 2021 93.51 93.74 92.33 92.60 184,941 -0.95(-1.02%)
Apr 06, 2021 93.87 94.80 93.46 93.55 362,070 -0.03(-0.03%)
Apr 05, 2021 94.77 95.34 93.05 93.58 327,309 -0.45(-0.47%)
Apr 01, 2021 93.23 94.12 92.90 94.03 227,978 +1.10(+1.18%)
Mar 31, 2021 93.73 94.29 92.76 92.93 298,461 -0.60(-0.65%)
Mar 30, 2021 92.50 93.92 92.23 93.53 162,632 +1.24(+1.34%)
Mar 29, 2021 93.77 94.83 92.00 92.30 351,345 -1.70(-1.81%)
Mar 26, 2021 92.88 94.12 92.23 94.00 255,566 +2.01(+2.18%)
Mar 25, 2021 89.44 92.43 88.69 91.99 287,675 +2.19(+2.44%)
Mar 24, 2021 89.62 91.51 89.62 89.80 314,789 +1.11(+1.25%)
Mar 23, 2021 90.39 91.46 88.20 88.69 372,026 -2.95(-3.22%)
Mar 22, 2021 92.35 92.77 90.54 91.64 209,065 -1.21(-1.30%)
Mar 19, 2021 93.49 94.18 92.12 92.85 509,415 -0.57(-0.61%)
Mar 18, 2021 93.22 94.90 92.83 93.42 272,739 +0.08(+0.08%)
Mar 17, 2021 92.01 93.43 91.53 93.35 170,223 +1.44(+1.57%)
Mar 16, 2021 93.82 93.82 91.74 91.90 267,243 -2.18(-2.31%)
Mar 15, 2021 92.22 94.24 91.26 94.08 230,049 +1.54(+1.67%)
Mar 12, 2021 91.36 92.68 90.26 92.53 226,968 +1.71(+1.88%)
Mar 11, 2021 90.73 91.64 89.69 90.82 187,584 +0.65(+0.72%)
Mar 10, 2021 88.65 90.73 88.29 90.17 209,479 +1.70(+1.92%)
Mar 09, 2021 90.18 90.30 88.11 88.47 333,570 -1.24(-1.38%)
Mar 08, 2021 89.55 90.67 88.73 89.70 238,784 +1.13(+1.27%)
Mar 05, 2021 86.76 88.86 85.30 88.58 349,344 +2.73(+3.18%)
Mar 04, 2021 88.07 88.65 84.12 85.84 424,886 -2.04(-2.32%)
Mar 03, 2021 87.03 88.48 86.66 87.88 275,853 +1.13(+1.30%)
Mar 02, 2021 85.61 87.14 85.30 86.76 367,608 +1.11(+1.29%)
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.