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 (%)
Feb 26, 2021 84.61 84.61 82.02 82.98 298,216 -1.65(-1.95%)
Feb 25, 2021 86.09 86.58 84.09 84.64 214,463 -2.05(-2.36%)
Feb 24, 2021 85.20 86.82 85.01 86.68 292,562 +1.71(+2.01%)
Feb 23, 2021 84.15 85.37 83.97 84.97 176,135 +0.12(+0.14%)
Feb 22, 2021 83.19 86.43 83.19 84.85 312,804 +1.02(+1.22%)
Feb 19, 2021 82.31 83.85 82.31 83.83 160,477 +2.22(+2.72%)
Feb 18, 2021 82.28 82.48 81.25 81.62 205,415 -0.97(-1.17%)
Feb 17, 2021 82.37 82.92 81.62 82.59 196,822 -0.27(-0.32%)
Feb 16, 2021 83.10 84.06 82.61 82.85 203,582 +0.40(+0.48%)
Feb 12, 2021 82.34 83.33 81.84 82.46 247,688 +0.14(+0.17%)
Feb 11, 2021 81.92 82.57 80.73 82.32 355,514 +0.58(+0.71%)
Feb 10, 2021 81.67 82.88 80.81 81.74 251,358 +0.35(+0.43%)
Feb 09, 2021 82.49 82.49 80.86 81.39 203,940 -0.95(-1.15%)
Feb 08, 2021 81.27 82.56 80.93 82.34 136,626 +1.50(+1.86%)
Feb 05, 2021 81.63 81.99 80.27 80.84 213,127 +0.39(+0.48%)
Feb 04, 2021 79.35 81.33 79.23 80.45 308,817 +1.15(+1.45%)
Feb 03, 2021 79.24 80.25 77.29 79.30 280,036 -0.17(-0.21%)
Feb 02, 2021 78.93 80.44 78.24 79.47 442,204 +1.73(+2.23%)
Feb 01, 2021 76.03 78.03 75.30 77.74 396,147 +2.85(+3.81%)
Jan 29, 2021 74.77 75.72 73.80 74.89 480,825 -0.47(-0.62%)
Jan 28, 2021 76.09 77.07 75.34 75.35 342,204 +0.39(+0.51%)
Jan 27, 2021 75.41 76.65 74.61 74.97 504,124 -1.54(-2.02%)
Jan 26, 2021 76.80 77.18 71.71 76.51 788,001 -1.26(-1.62%)
Jan 25, 2021 79.04 79.40 76.91 77.77 321,755 -2.05(-2.57%)
Jan 22, 2021 79.46 79.91 78.70 79.82 264,565 -0.55(-0.69%)
Jan 21, 2021 81.13 81.68 80.23 80.37 226,148 -1.05(-1.29%)
Jan 20, 2021 81.43 82.19 80.77 81.42 272,351 +0.50(+0.62%)
Jan 19, 2021 80.48 81.61 79.85 80.92 301,605 +1.03(+1.29%)
Jan 15, 2021 80.25 80.38 78.62 79.89 221,313 -1.29(-1.58%)
Jan 14, 2021 80.63 82.13 79.97 81.17 470,111 +1.33(+1.66%)
Jan 13, 2021 80.86 81.34 79.32 79.85 248,964 -1.05(-1.30%)
Jan 12, 2021 80.71 81.22 80.10 80.90 304,099 +0.53(+0.66%)
Jan 11, 2021 78.99 80.84 78.91 80.36 227,173 +0.12(+0.15%)
Jan 08, 2021 82.55 82.68 79.10 80.24 385,226 -1.85(-2.25%)
Jan 07, 2021 83.41 83.41 81.82 82.09 422,189 -0.46(-0.55%)
Jan 06, 2021 79.19 83.92 79.19 82.55 422,307 +4.67(+6.00%)
Jan 05, 2021 75.62 78.49 75.62 77.88 337,601 +2.52(+3.35%)
Jan 04, 2021 77.08 77.11 74.92 75.35 321,938 -1.49(-1.94%)
Dec 31, 2020 76.85 76.85 76.85 243,653 +0.92(+1.21%)
Dec 30, 2020 74.72 76.20 74.72 75.93 243,653 +1.26(+1.68%)
Dec 29, 2020 76.03 76.03 73.60 74.67 366,034 -1.11(-1.46%)
Dec 28, 2020 76.89 77.17 75.69 75.78 165,899 -0.31(-0.40%)
Dec 24, 2020 75.99 76.26 75.12 76.09 75,994 +0.40(+0.52%)
Dec 23, 2020 75.40 75.90 74.98 75.69 239,638 +0.69(+0.92%)
Dec 22, 2020 75.07 75.87 74.68 75.00 221,097 -0.15(-0.20%)
Dec 21, 2020 75.14 76.32 74.71 75.15 299,990 -1.39(-1.81%)
Dec 18, 2020 76.96 77.83 76.18 76.53 610,783 -0.11(-0.14%)
Dec 17, 2020 76.69 76.99 75.80 76.64 416,602 -0.03(-0.04%)
Dec 16, 2020 77.62 77.62 76.34 76.67 444,362 -0.86(-1.11%)
Dec 15, 2020 75.69 77.55 74.85 77.53 341,782 +2.82(+3.77%)
Dec 14, 2020 76.42 76.54 74.60 74.71 474,930 -0.65(-0.87%)
Dec 11, 2020 74.27 76.01 74.22 75.36 433,733 +0.01(+0.01%)
Dec 10, 2020 72.88 75.62 72.74 75.35 484,719 +1.66(+2.26%)
Dec 09, 2020 73.23 74.22 72.65 73.69 475,931 +1.11(+1.53%)
Dec 08, 2020 71.34 72.99 71.34 72.58 284,146 +0.41(+0.56%)
Dec 07, 2020 72.44 73.03 71.91 72.18 531,222 -0.76(-1.04%)
Dec 04, 2020 70.58 73.04 70.58 72.94 312,465 +2.70(+3.85%)
Dec 03, 2020 69.78 70.73 69.30 70.24 360,768 +0.55(+0.80%)
Dec 02, 2020 69.18 69.87 68.65 69.68 355,296 +0.10(+0.14%)
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.