Crane Company (NY: CR )

94.45 USD +0.03 (+0.03%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 91.28 91.28 91.28 0 +0.18(+0.20%)
Aug 30, 2018 91.19 91.63 90.56 91.10 145,150 -0.60(-0.65%)
Aug 29, 2018 91.01 91.94 90.50 91.70 148,595 +0.68(+0.75%)
Aug 28, 2018 91.75 92.14 90.67 91.02 207,998 -0.54(-0.59%)
Aug 27, 2018 90.96 91.85 90.96 91.56 115,995 +0.95(+1.05%)
Aug 24, 2018 90.67 90.78 89.90 90.61 331,600 +0.41(+0.45%)
Aug 23, 2018 90.24 90.54 89.59 90.20 157,368 -0.29(-0.32%)
Aug 22, 2018 91.22 91.22 89.82 90.49 319,199 -0.83(-0.91%)
Aug 21, 2018 89.71 91.74 89.71 91.32 249,408 +1.57(+1.75%)
Aug 20, 2018 89.71 90.08 89.14 89.75 182,753 +0.36(+0.40%)
Aug 17, 2018 88.89 89.97 88.49 89.39 307,800 +0.48(+0.54%)
Aug 16, 2018 88.51 89.63 88.51 88.91 241,675 +0.75(+0.85%)
Aug 15, 2018 88.12 88.29 86.58 88.16 283,813 -0.73(-0.82%)
Aug 14, 2018 88.33 89.37 88.33 88.89 177,463 +0.34(+0.38%)
Aug 13, 2018 89.14 89.54 87.77 88.55 261,691 -0.48(-0.54%)
Aug 10, 2018 89.29 89.59 88.56 89.03 123,100 -0.74(-0.82%)
Aug 09, 2018 90.29 90.92 89.58 89.77 156,221 -0.62(-0.69%)
Aug 08, 2018 90.14 90.83 89.34 90.39 285,764 +0.27(+0.30%)
Aug 07, 2018 90.28 90.81 89.97 90.12 214,448 +0.41(+0.46%)
Aug 06, 2018 89.65 90.31 89.38 89.71 179,951 +0.14(+0.16%)
Aug 03, 2018 89.30 89.94 88.88 89.57 228,600 +0.49(+0.55%)
Aug 02, 2018 88.02 89.27 87.31 89.08 221,712 +0.50(+0.56%)
Aug 01, 2018 90.08 90.68 88.39 88.58 437,331 -1.99(-2.20%)
Jul 31, 2018 88.99 90.93 88.88 90.57 417,821 +2.28(+2.58%)
Jul 30, 2018 90.66 92.36 88.18 88.29 645,196 -0.53(-0.60%)
Jul 27, 2018 89.18 89.58 88.54 88.82 369,800 -0.16(-0.18%)
Jul 26, 2018 88.27 89.25 88.27 88.98 458,983 +0.97(+1.10%)
Jul 25, 2018 83.66 88.22 83.38 88.01 620,112 +4.34(+5.19%)
Jul 24, 2018 87.16 87.24 83.32 83.67 616,909 +1.19(+1.44%)
Jul 23, 2018 84.14 84.38 82.02 82.48 408,998 -1.88(-2.23%)
Jul 20, 2018 84.26 85.35 84.15 84.36 377,378 -0.23(-0.27%)
Jul 19, 2018 82.69 85.05 82.69 84.59 436,975 +1.48(+1.78%)
Jul 18, 2018 82.07 83.40 81.57 83.11 382,554 +1.10(+1.34%)
Jul 17, 2018 81.06 82.11 81.06 82.01 206,635 +0.82(+1.01%)
Jul 16, 2018 81.88 82.77 81.02 81.19 235,200 -0.75(-0.92%)
Jul 13, 2018 80.99 82.75 80.99 81.94 232,378 +0.76(+0.94%)
Jul 12, 2018 81.66 81.66 80.48 81.18 202,523 +0.23(+0.28%)
Jul 11, 2018 80.94 81.83 80.64 80.95 357,930 -0.87(-1.06%)
Jul 10, 2018 82.02 82.25 81.27 81.82 219,016 +0.18(+0.22%)
Jul 09, 2018 80.60 82.09 80.60 81.64 265,895 +1.31(+1.63%)
Jul 06, 2018 80.37 80.64 79.75 80.33 177,948 -0.12(-0.15%)
Jul 05, 2018 80.41 80.50 79.45 80.45 302,257 +0.76(+0.95%)
Jul 03, 2018 79.69 79.69 79.69 0 +0.19(+0.24%)
Jul 02, 2018 79.55 80.38 79.28 79.50 388,942 -0.63(-0.79%)
Jun 29, 2018 80.26 81.43 80.10 80.13 427,185 +0.13(+0.16%)
Jun 28, 2018 81.16 81.16 78.93 80.00 302,244 -1.27(-1.56%)
Jun 27, 2018 82.08 82.86 81.24 81.27 479,114 -0.56(-0.68%)
Jun 26, 2018 80.68 82.06 80.50 81.83 298,187 +1.38(+1.72%)
Jun 25, 2018 80.52 80.96 79.06 80.45 158,271 -0.49(-0.61%)
Jun 22, 2018 80.91 81.67 80.53 80.94 427,721 +0.88(+1.10%)
Jun 21, 2018 82.36 82.36 79.83 80.06 229,741 -2.72(-3.29%)
Jun 20, 2018 83.25 83.25 82.36 82.78 234,788 -0.23(-0.28%)
Jun 19, 2018 83.20 83.58 81.71 83.01 339,038 -0.77(-0.92%)
Jun 18, 2018 82.76 83.91 82.54 83.78 206,551 +0.39(+0.47%)
Jun 15, 2018 84.33 82.66 83.39 379,378 -0.94(-1.11%)
Jun 14, 2018 84.28 84.59 83.43 84.33 276,595 +0.38(+0.45%)
Jun 13, 2018 85.40 85.40 83.92 83.95 294,870 -1.40(-1.64%)
Jun 12, 2018 85.55 85.90 84.77 85.35 147,464 -0.19(-0.22%)
Jun 11, 2018 85.63 86.50 85.32 85.54 128,642 -0.08(-0.09%)
Jun 08, 2018 85.50 86.13 85.02 85.62 179,217 +0.09(+0.11%)
Jun 07, 2018 85.47 85.95 85.25 85.53 344,017 +0.25(+0.29%)
Jun 06, 2018 84.30 85.28 214,629 +0.33(+0.39%)
Jun 05, 2018 84.34 85.00 83.99 84.95 158,980 +0.60(+0.71%)
Jun 04, 2018 84.28 85.12 83.79 84.35 334,686 +0.56(+0.67%)
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.