Crane Company (NY: CR )

94.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 94.58 95.77 94.29 94.58 208,308 +0.27(+0.29%)
Apr 13, 2021 94.91 94.92 93.64 94.31 148,912 -0.98(-1.03%)
Apr 12, 2021 95.49 95.72 94.57 95.29 164,424 +0.03(+0.03%)
Apr 09, 2021 93.81 95.31 93.71 95.26 214,600 +1.41(+1.50%)
Apr 08, 2021 93.43 93.92 92.31 93.85 167,447 +0.27(+0.29%)
Apr 07, 2021 94.50 94.72 93.30 93.58 183,012 -0.96(-1.02%)
Apr 06, 2021 94.86 95.80 94.45 94.54 358,293 -0.03(-0.03%)
Apr 05, 2021 95.77 96.35 94.03 94.57 323,894 -0.45(-0.47%)
Apr 01, 2021 94.21 95.11 93.88 95.02 225,600 +1.11(+1.18%)
Mar 31, 2021 94.72 95.28 93.74 93.91 295,347 -0.61(-0.65%)
Mar 30, 2021 93.48 94.91 93.20 94.52 160,936 +1.25(+1.34%)
Mar 29, 2021 94.76 95.82 92.97 93.27 347,680 -1.72(-1.81%)
Mar 26, 2021 93.86 95.11 93.21 94.99 252,900 +2.03(+2.18%)
Mar 25, 2021 90.38 93.40 89.62 92.96 284,674 +2.21(+2.44%)
Mar 24, 2021 90.57 92.47 90.57 90.75 311,505 +1.12(+1.25%)
Mar 23, 2021 91.34 92.42 89.12 89.63 368,145 -2.98(-3.22%)
Mar 22, 2021 93.32 93.75 91.49 92.61 206,884 -1.22(-1.30%)
Mar 19, 2021 94.48 95.17 93.09 93.83 504,100 -0.58(-0.61%)
Mar 18, 2021 94.20 95.90 93.81 94.41 269,894 +0.08(+0.08%)
Mar 17, 2021 92.98 94.42 92.49 94.33 168,447 +1.46(+1.57%)
Mar 16, 2021 94.81 94.81 92.71 92.87 264,455 -2.20(-2.31%)
Mar 15, 2021 93.19 95.23 92.23 95.07 227,649 +1.56(+1.67%)
Mar 12, 2021 92.32 93.66 91.21 93.51 224,600 +1.73(+1.88%)
Mar 11, 2021 91.69 92.61 90.64 91.78 185,627 +0.66(+0.72%)
Mar 10, 2021 89.58 91.69 89.22 91.12 207,294 +1.72(+1.92%)
Mar 09, 2021 91.13 91.25 89.04 89.40 330,090 -1.25(-1.38%)
Mar 08, 2021 90.49 91.63 89.67 90.65 236,293 +1.14(+1.27%)
Mar 05, 2021 87.67 89.80 86.20 89.51 345,700 +2.76(+3.18%)
Mar 04, 2021 89.00 89.58 85.01 86.75 420,453 -2.06(-2.32%)
Mar 03, 2021 87.95 89.41 87.57 88.81 272,975 +1.14(+1.30%)
Mar 02, 2021 86.51 88.06 86.20 87.67 363,773 +1.12(+1.29%)
Mar 01, 2021 85.26 87.94 85.26 86.55 260,987 +2.69(+3.21%)
Feb 26, 2021 85.50 85.50 82.89 83.86 295,100 -1.67(-1.95%)
Feb 25, 2021 87.00 87.49 84.98 85.53 212,222 -2.07(-2.36%)
Feb 24, 2021 86.10 87.74 85.91 87.60 289,505 +1.73(+2.01%)
Feb 23, 2021 85.04 86.27 84.86 85.87 174,295 +0.12(+0.14%)
Feb 22, 2021 84.07 87.34 84.07 85.75 309,535 +1.03(+1.22%)
Feb 19, 2021 83.18 84.74 83.18 84.72 158,800 +2.24(+2.72%)
Feb 18, 2021 83.15 83.35 82.11 82.48 203,269 -0.98(-1.17%)
Feb 17, 2021 83.24 83.79 82.48 83.46 194,765 -0.27(-0.32%)
Feb 16, 2021 83.98 84.95 83.48 83.73 201,455 +0.40(+0.48%)
Feb 12, 2021 83.21 84.21 82.70 83.33 245,100 +0.14(+0.17%)
Feb 11, 2021 82.79 83.44 81.58 83.19 351,799 +0.59(+0.71%)
Feb 10, 2021 82.53 83.75 81.66 82.60 248,731 +0.35(+0.43%)
Feb 09, 2021 83.36 83.36 81.71 82.25 201,809 -0.96(-1.15%)
Feb 08, 2021 82.13 83.43 81.78 83.21 135,199 +1.52(+1.86%)
Feb 05, 2021 82.49 82.86 81.12 81.69 210,900 +0.39(+0.48%)
Feb 04, 2021 80.19 82.18 80.07 81.30 305,590 +1.16(+1.45%)
Feb 03, 2021 80.08 81.10 78.11 80.14 277,110 -0.17(-0.21%)
Feb 02, 2021 79.76 81.29 79.07 80.31 437,583 +1.75(+2.23%)
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.