Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 78.24 79.03 77.91 78.55 204,703 +0.80(+1.03%)
Jun 29, 2017 78.56 78.59 76.96 77.75 211,620 -0.75(-0.96%)
Jun 28, 2017 77.71 78.80 77.31 78.50 208,689 +1.29(+1.67%)
Jun 27, 2017 79.10 79.10 77.04 77.21 490,800 -1.69(-2.14%)
Jun 26, 2017 78.65 79.13 78.03 78.91 255,021 +0.47(+0.61%)
Jun 23, 2017 77.69 78.46 77.33 78.43 311,347 +0.75(+0.97%)
Jun 22, 2017 77.83 78.02 76.77 77.68 225,454 +0.01(+0.01%)
Jun 21, 2017 78.80 79.84 77.55 77.67 640,515 -1.10(-1.39%)
Jun 20, 2017 78.88 79.91 78.48 78.77 383,246 -0.63(-0.80%)
Jun 19, 2017 78.72 79.54 78.19 79.40 299,481 +0.83(+1.06%)
Jun 16, 2017 77.92 78.67 77.17 78.57 849,291 +0.65(+0.84%)
Jun 15, 2017 76.47 77.93 76.47 77.92 333,429 +0.48(+0.63%)
Jun 14, 2017 78.19 78.19 76.39 77.43 290,453 -0.72(-0.92%)
Jun 13, 2017 78.58 78.58 77.10 78.15 237,357 -0.28(-0.35%)
Jun 12, 2017 78.22 79.13 77.82 78.43 157,002 -0.12(-0.15%)
Jun 09, 2017 78.23 78.85 77.98 78.55 259,701 +0.48(+0.62%)
Jun 08, 2017 76.81 78.23 76.13 78.07 149,214 +1.26(+1.64%)
Jun 07, 2017 77.43 77.76 76.30 76.81 168,368 -0.46(-0.60%)
Jun 06, 2017 77.28 77.61 76.63 77.27 138,823 -0.31(-0.40%)
Jun 05, 2017 78.04 78.64 77.56 77.58 155,421 -0.53(-0.68%)
Jun 02, 2017 78.41 78.91 77.89 78.11 168,250 -0.37(-0.47%)
Jun 01, 2017 77.16 78.51 76.71 78.48 331,883 +1.71(+2.23%)
May 31, 2017 76.43 76.95 75.93 76.77 281,319 +0.57(+0.75%)
May 30, 2017 75.78 76.37 75.41 76.20 174,620 -0.12(-0.16%)
May 26, 2017 75.91 76.53 75.82 76.31 179,199 +0.17(+0.22%)
May 25, 2017 76.70 77.09 75.73 76.15 167,292 -0.43(-0.56%)
May 24, 2017 76.80 77.12 76.31 76.57 148,805 -0.07(-0.09%)
May 23, 2017 76.49 76.70 75.40 76.64 166,507 +0.47(+0.61%)
May 22, 2017 77.36 77.82 76.02 76.18 194,399 -0.23(-0.30%)
May 19, 2017 76.36 76.90 76.02 76.40 257,057 +0.45(+0.59%)
May 18, 2017 75.72 76.67 75.68 75.96 262,849 -0.56(-0.74%)
May 17, 2017 78.77 77.68 76.41 76.52 167,619 -2.25(-2.85%)
May 16, 2017 79.16 79.22 78.24 78.77 295,254 +1.04(+1.34%)
May 15, 2017 77.57 78.56 77.09 77.73 168,660 +0.75(+0.98%)
May 12, 2017 77.44 77.50 76.73 76.98 134,932 -0.59(-0.77%)
May 11, 2017 78.13 78.14 76.83 77.57 196,726 -0.75(-0.96%)
May 10, 2017 78.01 78.40 77.78 78.32 177,204 +0.20(+0.25%)
May 09, 2017 78.62 78.89 77.88 78.12 183,807 -0.39(-0.49%)
May 08, 2017 78.42 78.96 78.23 78.51 222,930 -0.43(-0.54%)
May 05, 2017 78.17 78.94 77.78 78.94 160,371 +0.94(+1.21%)
May 04, 2017 78.38 78.89 77.36 78.00 222,440 -0.39(-0.49%)
May 03, 2017 78.20 78.51 77.58 78.38 230,733 -0.12(-0.15%)
May 02, 2017 78.51 79.16 77.99 78.50 199,894 -0.01(-0.01%)
May 01, 2017 79.36 79.50 78.07 78.51 289,116 -0.56(-0.71%)
Apr 28, 2017 79.30 79.38 78.82 79.07 321,320 -0.14(-0.17%)
Apr 27, 2017 79.51 79.75 78.92 79.21 312,090 -0.40(-0.50%)
Apr 26, 2017 79.79 80.13 79.52 79.61 261,223 +0.06(+0.07%)
Apr 25, 2017 81.06 81.49 79.50 79.55 554,745 +2.45(+3.18%)
Apr 24, 2017 77.17 77.48 76.60 77.10 264,639 +1.36(+1.79%)
Apr 21, 2017 76.28 76.39 75.39 75.74 282,194 -0.43(-0.56%)
Apr 20, 2017 74.93 76.45 74.49 76.17 385,475 +1.82(+2.45%)
Apr 19, 2017 74.66 75.03 73.99 74.34 187,503 +0.24(+0.32%)
Apr 18, 2017 73.29 74.33 73.28 74.11 199,196 +0.08(+0.11%)
Apr 17, 2017 72.94 74.12 72.23 74.03 234,368 +1.54(+2.13%)
Apr 13, 2017 73.02 73.38 72.45 72.48 157,188 -0.67(-0.92%)
Apr 12, 2017 74.58 74.66 72.91 73.16 188,227 -1.71(-2.29%)
Apr 11, 2017 74.33 74.95 73.75 74.87 182,961 +0.44(+0.58%)
Apr 10, 2017 73.83 74.77 73.68 74.43 232,903 +0.48(+0.66%)
Apr 07, 2017 73.73 74.29 72.20 73.95 270,758 -0.09(-0.12%)
Apr 06, 2017 73.50 74.46 72.98 74.04 153,626 +0.83(+1.14%)
Apr 05, 2017 74.38 75.00 73.03 73.21 493,047 -0.76(-1.03%)
Apr 04, 2017 73.22 74.02 73.11 73.97 297,850 +0.70(+0.96%)
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.