Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 95.05 95.96 93.79 93.82 427,173 -1.22(-1.28%)
Sep 29, 2021 94.20 95.16 93.69 95.04 220,145 +1.34(+1.43%)
Sep 28, 2021 93.10 94.15 93.10 93.70 214,166 +0.45(+0.48%)
Sep 27, 2021 92.50 94.24 92.50 93.26 148,706 +1.11(+1.20%)
Sep 24, 2021 90.68 92.47 90.42 92.15 182,226 +1.02(+1.12%)
Sep 23, 2021 90.05 91.59 90.01 91.13 313,826 +1.56(+1.75%)
Sep 22, 2021 89.42 90.44 89.33 89.56 235,344 +1.36(+1.54%)
Sep 21, 2021 90.20 90.49 88.20 88.21 253,329 -1.36(-1.51%)
Sep 20, 2021 88.65 89.78 87.98 89.56 198,967 -1.31(-1.44%)
Sep 17, 2021 92.82 93.35 90.09 90.87 519,973 -2.27(-2.43%)
Sep 16, 2021 95.06 95.06 92.82 93.14 232,749 -1.16(-1.23%)
Sep 15, 2021 93.54 94.94 93.54 94.29 324,699 +0.37(+0.39%)
Sep 14, 2021 95.07 95.48 93.38 93.93 196,880 -0.53(-0.57%)
Sep 13, 2021 93.66 95.38 93.22 94.46 239,325 +1.55(+1.67%)
Sep 10, 2021 94.09 94.31 92.72 92.91 151,760 -0.61(-0.66%)
Sep 09, 2021 94.42 95.29 93.44 93.52 212,716 -1.02(-1.08%)
Sep 08, 2021 94.52 95.41 93.83 94.54 238,383 +0.44(+0.46%)
Sep 07, 2021 95.95 96.09 93.92 94.11 240,213 -2.15(-2.23%)
Sep 03, 2021 97.81 98.31 96.17 96.25 157,272 -1.70(-1.74%)
Sep 02, 2021 98.96 99.44 97.86 97.96 342,376 -0.69(-0.70%)
Sep 01, 2021 100.86 100.86 98.53 98.65 251,002 -2.06(-2.04%)
Aug 31, 2021 101.67 102.15 100.42 100.71 183,578 -0.91(-0.90%)
Aug 30, 2021 103.10 103.48 101.45 101.62 402,021 -1.15(-1.12%)
Aug 27, 2021 100.51 103.27 100.51 102.77 218,559 +2.29(+2.28%)
Aug 26, 2021 100.45 101.17 100.00 100.48 213,308 +0.03(+0.03%)
Aug 25, 2021 99.64 100.52 98.76 100.45 226,848 +1.30(+1.31%)
Aug 24, 2021 98.62 99.72 98.15 99.15 177,240 +1.16(+1.18%)
Aug 23, 2021 98.65 98.86 97.93 98.00 140,402 +0.42(+0.43%)
Aug 20, 2021 95.92 97.97 95.56 97.58 249,576 +2.02(+2.11%)
Aug 19, 2021 95.26 96.27 94.01 95.56 268,350 -0.86(-0.89%)
Aug 18, 2021 98.81 99.25 96.35 96.42 448,734 -2.71(-2.74%)
Aug 17, 2021 100.67 100.88 98.30 99.13 267,696 -2.26(-2.23%)
Aug 16, 2021 100.75 101.41 99.10 101.39 254,914 +0.44(+0.43%)
Aug 13, 2021 103.34 103.64 100.86 100.95 265,454 -2.05(-1.99%)
Aug 12, 2021 102.72 103.31 101.74 103.00 345,187 +1.07(+1.05%)
Aug 11, 2021 98.95 102.32 98.95 101.93 533,142 +3.16(+3.20%)
Aug 10, 2021 96.00 98.89 95.75 98.78 283,715 +2.79(+2.91%)
Aug 09, 2021 97.36 97.67 95.81 95.99 186,876 -1.68(-1.72%)
Aug 06, 2021 97.57 98.08 96.98 97.67 182,531 +0.47(+0.48%)
Aug 05, 2021 96.11 97.70 96.11 97.20 186,610 +1.31(+1.36%)
Aug 04, 2021 96.11 97.70 95.81 95.90 231,439 -1.21(-1.24%)
Aug 03, 2021 95.47 97.19 94.32 97.10 291,466 +1.67(+1.75%)
Aug 02, 2021 97.24 98.74 95.39 95.43 241,307 -0.78(-0.81%)
Jul 30, 2021 94.26 96.38 94.26 96.21 295,164 +1.21(+1.27%)
Jul 29, 2021 94.68 95.40 94.19 95.01 274,462 +1.45(+1.55%)
Jul 28, 2021 94.72 94.90 92.17 93.55 305,893 -0.94(-0.99%)
Jul 27, 2021 94.01 96.19 92.83 94.49 420,117 +3.67(+4.04%)
Jul 26, 2021 91.36 91.73 89.71 90.82 224,717 -0.54(-0.60%)
Jul 23, 2021 91.06 91.44 90.13 91.36 121,657 +1.10(+1.22%)
Jul 22, 2021 91.81 91.81 90.18 90.27 195,206 -1.40(-1.52%)
Jul 21, 2021 90.61 92.59 90.61 91.66 212,343 +1.46(+1.62%)
Jul 20, 2021 86.08 90.90 86.08 90.20 322,255 +4.07(+4.72%)
Jul 19, 2021 87.39 88.43 84.87 86.13 395,468 -3.37(-3.77%)
Jul 16, 2021 91.28 91.30 89.33 89.50 157,731 -0.80(-0.89%)
Jul 15, 2021 91.36 92.10 90.02 90.31 230,892 -1.93(-2.09%)
Jul 14, 2021 92.12 93.17 91.08 92.24 225,123 +0.16(+0.17%)
Jul 13, 2021 92.81 93.02 92.05 92.08 232,491 -1.11(-1.19%)
Jul 12, 2021 92.87 93.55 92.13 93.19 239,210 -0.52(-0.56%)
Jul 09, 2021 92.96 94.04 92.68 93.71 317,010 +2.31(+2.52%)
Jul 08, 2021 92.20 93.08 91.04 91.40 239,860 -2.39(-2.55%)
Jul 07, 2021 92.19 93.99 92.15 93.80 276,399 +1.22(+1.31%)
Jul 06, 2021 92.23 93.00 90.84 92.58 709,281 +0.00(+0.00%)
Jul 02, 2021 92.22 93.17 91.73 92.58 265,872 +0.61(+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.