Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 74.01 74.44 73.67 74.07 174,874 +0.31(+0.42%)
Sep 27, 2019 74.45 74.57 73.10 73.76 269,203 -0.20(-0.27%)
Sep 26, 2019 74.35 74.62 73.53 73.96 261,449 -0.50(-0.67%)
Sep 25, 2019 74.06 74.69 73.93 74.46 295,096 +0.62(+0.85%)
Sep 24, 2019 74.50 74.86 73.67 73.83 490,463 -0.43(-0.58%)
Sep 23, 2019 73.45 74.77 73.04 74.26 229,805 +0.19(+0.26%)
Sep 20, 2019 74.59 75.25 74.02 74.07 411,589 -0.07(-0.10%)
Sep 19, 2019 74.96 75.20 74.02 74.14 193,069 -0.57(-0.76%)
Sep 18, 2019 74.91 75.14 73.89 74.71 195,652 -0.58(-0.77%)
Sep 17, 2019 75.58 75.58 74.18 75.29 195,557 -0.62(-0.81%)
Sep 16, 2019 75.75 76.37 75.59 75.91 177,368 -0.41(-0.54%)
Sep 13, 2019 75.83 76.63 75.38 76.32 313,726 +1.13(+1.50%)
Sep 12, 2019 75.70 76.10 74.68 75.19 229,011 -0.39(-0.51%)
Sep 11, 2019 74.88 75.65 74.40 75.58 217,399 +1.11(+1.49%)
Sep 10, 2019 73.28 74.47 72.71 74.46 343,347 +1.34(+1.83%)
Sep 09, 2019 72.13 73.26 71.72 73.12 330,822 +1.29(+1.79%)
Sep 06, 2019 71.88 72.54 71.11 71.84 445,661 +0.27(+0.37%)
Sep 05, 2019 70.06 71.84 69.90 71.57 218,350 +2.62(+3.80%)
Sep 04, 2019 69.19 69.42 68.61 68.95 352,809 +0.73(+1.06%)
Sep 03, 2019 69.38 69.45 67.29 68.23 212,002 -1.81(-2.58%)
Aug 30, 2019 69.84 70.37 69.32 70.04 238,288 +0.90(+1.30%)
Aug 29, 2019 68.68 69.32 68.53 69.14 195,011 +1.40(+2.06%)
Aug 28, 2019 66.38 68.11 66.38 67.74 176,954 +1.09(+1.63%)
Aug 27, 2019 67.51 67.51 66.54 66.65 234,677 -0.28(-0.42%)
Aug 26, 2019 67.33 67.33 66.31 66.94 206,426 +0.40(+0.60%)
Aug 23, 2019 67.89 68.62 66.41 66.53 330,159 -1.75(-2.56%)
Aug 22, 2019 69.17 69.62 67.85 68.28 174,586 -0.71(-1.03%)
Aug 21, 2019 69.81 70.05 68.59 68.99 266,929 +0.11(+0.16%)
Aug 20, 2019 69.07 69.11 68.21 68.88 400,932 -0.58(-0.84%)
Aug 19, 2019 69.91 69.98 68.96 69.47 499,375 +0.67(+0.97%)
Aug 16, 2019 67.65 68.89 67.65 68.80 276,318 +1.59(+2.37%)
Aug 15, 2019 68.22 68.22 66.79 67.21 217,229 -0.68(-1.00%)
Aug 14, 2019 69.96 70.13 67.80 67.89 295,724 -3.13(-4.41%)
Aug 13, 2019 69.72 71.84 69.31 71.02 259,828 +1.21(+1.73%)
Aug 12, 2019 70.81 71.03 69.75 69.81 193,993 -1.40(-1.96%)
Aug 09, 2019 72.25 72.25 71.10 71.21 343,947 -1.44(-1.99%)
Aug 08, 2019 72.00 72.97 72.00 72.66 247,111 +1.11(+1.56%)
Aug 07, 2019 71.47 71.93 70.94 71.54 362,376 -0.61(-0.85%)
Aug 06, 2019 71.54 72.50 71.19 72.15 379,843 +1.11(+1.56%)
Aug 05, 2019 72.59 72.98 70.45 71.05 464,186 -2.85(-3.86%)
Aug 02, 2019 75.19 75.43 73.88 73.90 347,230 -1.57(-2.08%)
Aug 01, 2019 76.52 76.99 75.06 75.47 570,274 -1.01(-1.33%)
Jul 31, 2019 77.46 77.85 76.26 76.49 317,122 -1.09(-1.40%)
Jul 30, 2019 76.28 77.72 75.95 77.57 299,954 +0.54(+0.70%)
Jul 29, 2019 78.42 78.53 76.87 77.03 515,818 -1.53(-1.94%)
Jul 26, 2019 78.95 79.16 78.39 78.56 325,453 -0.18(-0.23%)
Jul 25, 2019 78.94 79.53 78.26 78.74 443,079 -0.20(-0.25%)
Jul 24, 2019 81.02 81.45 78.66 78.94 678,837 -2.30(-2.83%)
Jul 23, 2019 79.90 83.37 78.93 81.25 1,123,280 +2.32(+2.94%)
Jul 22, 2019 78.31 79.11 77.97 78.93 461,863 +0.88(+1.12%)
Jul 19, 2019 76.51 78.64 76.40 78.05 568,066 +1.72(+2.25%)
Jul 18, 2019 75.94 77.17 75.39 76.33 539,700 +0.24(+0.31%)
Jul 17, 2019 77.69 78.09 76.03 76.09 448,296 -1.79(-2.30%)
Jul 16, 2019 76.65 77.95 76.28 77.88 473,554 +1.24(+1.62%)
Jul 15, 2019 76.04 76.80 75.81 76.64 344,584 +0.70(+0.93%)
Jul 12, 2019 74.77 76.29 74.77 75.94 257,386 +1.47(+1.98%)
Jul 11, 2019 74.66 74.91 73.61 74.47 265,660 +0.01(+0.01%)
Jul 10, 2019 76.40 76.40 74.39 74.46 298,904 -1.36(-1.80%)
Jul 09, 2019 76.10 76.31 75.64 75.82 214,183 -0.71(-0.93%)
Jul 08, 2019 76.92 77.29 76.28 76.53 310,291 -0.73(-0.95%)
Jul 05, 2019 77.20 77.33 76.28 77.26 190,960 -0.25(-0.32%)
Jul 03, 2019 77.46 77.64 77.11 77.51 179,032 +0.39(+0.51%)
Jul 02, 2019 76.48 77.27 75.64 77.12 512,021 +0.59(+0.78%)
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.