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 (%)
Jan 31, 2020 85.57 85.59 83.92 84.57 314,481 -1.49(-1.74%)
Jan 30, 2020 84.63 86.21 84.51 86.06 253,709 +0.43(+0.50%)
Jan 29, 2020 85.35 86.72 85.35 85.64 335,003 +1.14(+1.35%)
Jan 28, 2020 86.09 86.82 84.11 84.50 548,708 +1.79(+2.17%)
Jan 27, 2020 82.84 83.54 82.50 82.71 313,828 -1.92(-2.27%)
Jan 24, 2020 85.00 85.00 83.91 84.63 191,295 +0.11(+0.13%)
Jan 23, 2020 84.15 84.81 83.22 84.52 342,233 -0.12(-0.14%)
Jan 22, 2020 85.02 85.33 84.35 84.64 194,309 -0.06(-0.07%)
Jan 21, 2020 85.96 85.96 84.60 84.70 399,703 -1.79(-2.07%)
Jan 17, 2020 87.06 87.21 86.36 86.49 207,060 -0.29(-0.33%)
Jan 16, 2020 86.74 86.78 86.03 86.78 191,723 +0.63(+0.74%)
Jan 15, 2020 86.17 86.93 85.69 86.14 170,905 -0.10(-0.11%)
Jan 14, 2020 86.26 86.93 85.97 86.24 247,041 -0.20(-0.23%)
Jan 13, 2020 85.25 86.54 84.80 86.44 148,797 +1.42(+1.68%)
Jan 10, 2020 86.25 86.63 84.89 85.01 176,541 -1.28(-1.48%)
Jan 09, 2020 86.09 86.32 85.50 86.29 113,256 +0.62(+0.73%)
Jan 08, 2020 85.66 86.20 85.26 85.67 165,205 +0.28(+0.32%)
Jan 07, 2020 85.28 86.24 85.00 85.39 197,903 -0.50(-0.59%)
Jan 06, 2020 85.06 86.07 84.70 85.89 185,955 +0.08(+0.09%)
Jan 03, 2020 85.29 85.99 84.72 85.82 178,866 -0.81(-0.94%)
Jan 02, 2020 86.05 86.65 85.35 86.63 190,929 +1.15(+1.34%)
Dec 31, 2019 85.50 86.32 85.36 85.48 190,790 -0.02(-0.02%)
Dec 30, 2019 85.40 85.83 84.88 85.50 126,007 +0.15(+0.17%)
Dec 27, 2019 85.87 86.19 85.20 85.35 116,717 -0.48(-0.56%)
Dec 26, 2019 85.34 85.85 84.64 85.83 128,987 +0.72(+0.85%)
Dec 24, 2019 85.80 85.80 85.09 85.11 55,478 -0.66(-0.77%)
Dec 23, 2019 85.28 86.03 84.74 85.78 169,202 +0.77(+0.91%)
Dec 20, 2019 85.06 85.49 84.62 85.00 729,208 +0.67(+0.80%)
Dec 19, 2019 84.52 84.59 83.78 84.33 209,252 +0.08(+0.09%)
Dec 18, 2019 84.74 84.74 83.72 84.25 231,532 -0.15(-0.18%)
Dec 17, 2019 85.00 85.14 84.13 84.40 256,177 -0.47(-0.55%)
Dec 16, 2019 85.52 85.68 84.70 84.87 187,227 +0.17(+0.20%)
Dec 13, 2019 85.69 86.08 84.49 84.70 194,933 -1.24(-1.44%)
Dec 12, 2019 84.75 86.06 84.31 85.93 256,510 +1.59(+1.89%)
Dec 11, 2019 84.28 84.43 83.15 84.34 366,254 +0.31(+0.36%)
Dec 10, 2019 84.98 85.45 83.70 84.03 259,490 -0.97(-1.14%)
Dec 09, 2019 84.80 85.58 84.32 85.00 248,522 +0.13(+0.15%)
Dec 06, 2019 84.11 85.15 83.77 84.88 281,032 +1.66(+2.00%)
Dec 05, 2019 81.64 83.25 81.44 83.21 206,252 +2.14(+2.64%)
Dec 04, 2019 81.42 82.45 80.96 81.08 239,879 +0.39(+0.48%)
Dec 03, 2019 80.73 80.81 79.81 80.69 218,736 -0.91(-1.12%)
Dec 02, 2019 82.56 82.87 81.60 81.60 241,832 -0.60(-0.73%)
Nov 29, 2019 82.52 82.81 81.74 82.20 87,007 -0.44(-0.53%)
Nov 27, 2019 82.54 82.82 81.88 82.64 110,755 -0.06(-0.07%)
Nov 26, 2019 82.87 83.33 82.44 82.70 244,938 -0.33(-0.39%)
Nov 25, 2019 82.38 83.21 81.95 83.02 292,995 +0.83(+1.01%)
Nov 22, 2019 82.41 82.53 81.52 82.19 327,011 +0.25(+0.30%)
Nov 21, 2019 82.06 82.37 81.23 81.95 452,196 -0.03(-0.04%)
Nov 20, 2019 81.62 82.38 81.32 81.98 532,821 +0.17(+0.21%)
Nov 19, 2019 82.44 82.73 81.64 81.81 295,050 -0.05(-0.06%)
Nov 18, 2019 81.52 81.88 81.00 81.86 416,666 -0.16(-0.19%)
Nov 15, 2019 81.31 82.03 81.28 82.02 249,402 +1.26(+1.56%)
Nov 14, 2019 79.82 80.93 79.82 80.76 277,231 +0.45(+0.55%)
Nov 13, 2019 79.99 80.67 79.91 80.31 394,662 -0.50(-0.62%)
Nov 12, 2019 80.38 81.09 80.35 80.82 280,487 +0.37(+0.46%)
Nov 11, 2019 79.26 80.92 79.22 80.45 484,491 +0.59(+0.74%)
Nov 08, 2019 79.91 80.03 79.09 79.86 327,416 +0.39(+0.49%)
Nov 07, 2019 80.32 81.44 79.02 79.47 357,240 -0.39(-0.48%)
Nov 06, 2019 79.01 80.06 78.72 79.86 311,656 +0.44(+0.55%)
Nov 05, 2019 80.15 80.65 78.57 79.42 348,711 -0.60(-0.75%)
Nov 04, 2019 77.05 80.38 76.64 80.03 785,418 +3.90(+5.12%)
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.