Crane Company (NY: CR )

135.12 +0.24 (+0.17%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 79.91 81.66 79.82 81.33 465,274 +2.05(+2.58%)
Jul 30, 2018 81.41 82.94 79.19 79.29 718,472 -0.48(-0.60%)
Jul 27, 2018 80.08 80.44 79.51 79.76 411,799 -0.14(-0.18%)
Jul 26, 2018 79.27 80.15 79.27 79.91 511,110 +0.87(+1.10%)
Jul 25, 2018 75.13 79.22 74.88 79.03 690,539 +3.90(+5.19%)
Jul 24, 2018 78.27 78.34 74.82 75.14 686,973 +1.07(+1.44%)
Jul 23, 2018 75.56 75.77 73.65 74.07 455,449 -1.69(-2.23%)
Jul 20, 2018 75.67 76.65 75.57 75.76 420,237 -0.21(-0.27%)
Jul 19, 2018 74.26 76.38 74.26 75.96 486,603 +1.33(+1.78%)
Jul 18, 2018 73.70 74.89 73.25 74.63 426,001 +0.99(+1.34%)
Jul 17, 2018 72.79 73.74 72.79 73.65 230,103 +0.74(+1.01%)
Jul 16, 2018 73.53 74.33 72.76 72.91 261,912 -0.67(-0.92%)
Jul 13, 2018 72.73 74.31 72.73 73.58 258,769 +0.68(+0.94%)
Jul 12, 2018 73.33 73.33 72.27 72.90 225,524 +0.21(+0.28%)
Jul 11, 2018 72.69 73.48 72.42 72.69 398,581 -0.78(-1.06%)
Jul 10, 2018 73.65 73.86 72.98 73.48 243,890 +0.16(+0.22%)
Jul 09, 2018 72.38 73.72 72.38 73.31 296,093 +1.18(+1.63%)
Jul 06, 2018 72.17 72.42 71.62 72.14 198,158 -0.11(-0.15%)
Jul 05, 2018 72.21 72.29 71.35 72.24 336,585 +0.68(+0.95%)
Jul 03, 2018 71.56 71.56 71.56 0 +0.17(+0.24%)
Jul 02, 2018 71.44 72.18 71.19 71.39 433,115 -0.57(-0.79%)
Jun 29, 2018 72.07 73.12 71.93 71.96 475,701 +0.12(+0.16%)
Jun 28, 2018 72.88 72.88 70.88 71.84 336,570 -1.14(-1.56%)
Jun 27, 2018 73.71 74.41 72.95 72.98 533,528 -0.50(-0.68%)
Jun 26, 2018 72.45 73.69 72.29 73.48 332,052 +1.24(+1.72%)
Jun 25, 2018 72.31 72.70 71.00 72.24 176,246 -0.44(-0.61%)
Jun 22, 2018 72.66 73.34 72.31 72.69 476,298 +0.79(+1.10%)
Jun 21, 2018 73.96 73.96 71.69 71.89 255,833 -2.44(-3.29%)
Jun 20, 2018 74.76 74.76 73.96 74.34 261,453 -0.21(-0.28%)
Jun 19, 2018 74.71 75.05 73.38 74.54 377,543 -0.69(-0.92%)
Jun 18, 2018 74.32 75.35 74.12 75.24 230,009 +0.35(+0.47%)
Jun 15, 2018 75.73 74.23 74.89 422,464 -0.84(-1.11%)
Jun 14, 2018 75.68 75.96 74.92 75.73 308,008 +0.34(+0.45%)
Jun 13, 2018 76.69 76.69 75.36 75.39 328,359 -1.26(-1.64%)
Jun 12, 2018 76.82 77.14 76.12 76.65 164,211 -0.17(-0.22%)
Jun 11, 2018 76.90 77.68 76.62 76.82 143,252 -0.07(-0.09%)
Jun 08, 2018 76.78 77.35 76.35 76.89 199,571 +0.08(+0.11%)
Jun 07, 2018 76.75 77.18 76.56 76.81 383,087 +0.22(+0.29%)
Jun 06, 2018 75.70 76.58 239,004 +0.30(+0.39%)
Jun 05, 2018 75.74 76.33 75.42 76.29 177,035 +0.54(+0.71%)
Jun 04, 2018 75.68 76.44 75.24 75.75 372,697 +0.50(+0.67%)
Jun 01, 2018 75.12 75.67 75.01 75.24 398,247 +0.61(+0.82%)
May 31, 2018 76.51 76.81 74.63 74.63 268,423 -1.83(-2.40%)
May 30, 2018 75.77 77.09 75.77 76.47 411,886 +1.25(+1.66%)
May 29, 2018 75.27 76.10 74.73 75.22 213,536 -0.64(-0.85%)
May 25, 2018 75.86 75.86 75.86 0 -1.37(-1.77%)
May 24, 2018 76.85 77.35 76.56 77.23 195,262 +0.12(+0.15%)
May 23, 2018 77.31 77.44 76.49 77.11 128,149 -0.63(-0.81%)
May 22, 2018 79.10 79.12 77.71 77.74 182,009 -0.98(-1.25%)
May 21, 2018 78.37 79.21 78.37 78.72 292,072 +0.84(+1.08%)
May 18, 2018 77.31 78.00 77.31 77.88 255,013 +0.51(+0.66%)
May 17, 2018 76.58 77.87 76.58 77.37 359,525 +0.66(+0.86%)
May 16, 2018 76.75 77.35 76.50 76.71 162,344 +0.14(+0.19%)
May 15, 2018 76.56 76.96 76.18 76.57 217,350 -0.36(-0.46%)
May 14, 2018 78.07 78.07 76.69 76.93 185,617 -0.79(-1.01%)
May 11, 2018 77.26 78.03 77.11 77.71 252,894 +0.59(+0.77%)
May 10, 2018 77.35 77.47 76.86 77.12 143,122 +0.10(+0.13%)
May 09, 2018 77.17 77.35 76.49 77.02 239,310 +0.14(+0.19%)
May 08, 2018 76.31 77.18 76.01 76.88 221,907 +0.54(+0.70%)
May 07, 2018 75.99 76.79 75.72 76.34 197,499 +0.59(+0.78%)
May 04, 2018 74.25 76.14 73.81 75.75 277,226 +0.96(+1.28%)
May 03, 2018 75.46 75.88 74.05 74.80 341,295 -0.72(-0.96%)
May 02, 2018 75.41 76.25 74.78 75.52 440,541 +0.14(+0.19%)
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.