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 (%)
Jun 29, 2018 79.42 80.58 79.26 79.29 431,696 +0.13(+0.16%)
Jun 28, 2018 80.31 80.31 78.11 79.16 305,436 -1.26(-1.56%)
Jun 27, 2018 81.22 81.99 80.39 80.42 484,174 -0.55(-0.68%)
Jun 26, 2018 79.84 81.20 79.65 80.97 301,336 +1.37(+1.72%)
Jun 25, 2018 79.68 80.11 78.23 79.61 159,942 -0.48(-0.61%)
Jun 22, 2018 80.06 80.82 79.68 80.09 432,238 +0.87(+1.10%)
Jun 21, 2018 81.50 81.50 79.00 79.22 232,167 -2.69(-3.29%)
Jun 20, 2018 82.38 82.38 81.50 81.91 237,267 -0.23(-0.28%)
Jun 19, 2018 82.33 82.70 80.86 82.14 342,618 -0.76(-0.92%)
Jun 18, 2018 81.89 83.03 81.68 82.90 208,732 +0.39(+0.47%)
Jun 15, 2018 83.45 81.80 82.52 383,384 -0.93(-1.11%)
Jun 14, 2018 83.40 83.71 82.56 83.45 279,516 +0.38(+0.45%)
Jun 13, 2018 84.51 84.51 83.04 83.07 297,984 -1.39(-1.64%)
Jun 12, 2018 84.66 85.00 83.88 84.46 149,021 -0.19(-0.22%)
Jun 11, 2018 84.73 85.60 84.43 84.65 130,000 -0.08(-0.09%)
Jun 08, 2018 84.61 85.23 84.13 84.73 181,109 +0.09(+0.11%)
Jun 07, 2018 84.58 85.05 84.36 84.64 347,650 +0.25(+0.29%)
Jun 06, 2018 83.42 84.39 216,895 +0.33(+0.39%)
Jun 05, 2018 83.46 84.11 83.11 84.06 160,659 +0.59(+0.71%)
Jun 04, 2018 83.40 84.23 82.91 83.47 338,220 +0.55(+0.67%)
Jun 01, 2018 82.78 83.38 82.66 82.91 361,407 +0.67(+0.82%)
May 31, 2018 84.31 84.64 82.24 82.24 243,592 -2.02(-2.40%)
May 30, 2018 83.49 84.94 83.49 84.26 373,784 +1.03(+1.24%)
May 29, 2018 83.29 84.21 82.70 83.23 192,976 -0.71(-0.85%)
May 25, 2018 83.94 83.94 83.94 0 -1.51(-1.77%)
May 24, 2018 85.04 85.59 84.72 85.46 176,462 +0.13(+0.15%)
May 23, 2018 85.55 85.69 84.64 85.33 115,811 -0.69(-0.81%)
May 22, 2018 87.53 87.55 85.99 86.02 164,485 -1.09(-1.25%)
May 21, 2018 86.72 87.65 86.72 87.11 263,951 +0.93(+1.08%)
May 18, 2018 85.55 86.31 85.55 86.18 230,460 +0.56(+0.66%)
May 17, 2018 84.73 86.17 84.73 85.62 324,909 +0.73(+0.86%)
May 16, 2018 84.92 85.59 84.65 84.88 146,713 +0.16(+0.19%)
May 15, 2018 84.72 85.16 84.30 84.73 196,423 -0.40(-0.46%)
May 14, 2018 86.39 86.39 84.86 85.12 167,746 -0.87(-1.01%)
May 11, 2018 85.49 86.35 85.32 85.99 228,545 +0.65(+0.77%)
May 10, 2018 85.60 85.72 85.05 85.34 129,342 +0.11(+0.13%)
May 09, 2018 85.39 85.59 84.64 85.23 216,269 +0.16(+0.19%)
May 08, 2018 84.44 85.41 84.11 85.07 200,541 +0.59(+0.70%)
May 07, 2018 84.08 84.97 83.79 84.48 178,484 +0.65(+0.78%)
May 04, 2018 82.16 84.25 81.68 83.82 250,534 +1.06(+1.28%)
May 03, 2018 83.50 83.96 81.94 82.77 308,435 -0.80(-0.96%)
May 02, 2018 83.44 84.37 82.75 83.57 398,126 +0.16(+0.19%)
May 01, 2018 82.47 83.66 81.03 83.41 594,060 +0.64(+0.78%)
Apr 30, 2018 84.28 84.92 82.67 82.77 332,129 -1.45(-1.73%)
Apr 27, 2018 83.80 84.53 82.87 84.22 389,124 +0.19(+0.22%)
Apr 26, 2018 86.16 86.30 83.81 84.03 663,867 -1.80(-2.10%)
Apr 25, 2018 88.14 89.06 85.41 85.83 1,088,340 -1.04(-1.20%)
Apr 24, 2018 95.52 96.56 85.95 86.87 902,422 -7.55(-8.00%)
Apr 23, 2018 94.39 94.89 93.98 94.42 339,234 +0.34(+0.36%)
Apr 20, 2018 94.24 95.04 93.59 94.09 164,193 -0.41(-0.43%)
Apr 19, 2018 94.37 95.00 93.79 94.49 234,084 -0.03(-0.03%)
Apr 18, 2018 95.21 95.21 93.90 94.52 140,981 +0.03(+0.03%)
Apr 17, 2018 93.54 95.00 93.45 94.49 431,788 +1.79(+1.93%)
Apr 16, 2018 92.63 93.12 92.08 92.70 151,541 +0.87(+0.95%)
Apr 13, 2018 92.67 92.76 91.50 91.83 91,659 -0.23(-0.25%)
Apr 12, 2018 91.77 92.44 90.40 92.06 257,258 +0.59(+0.65%)
Apr 11, 2018 91.11 91.87 90.82 91.46 134,028 -0.52(-0.57%)
Apr 10, 2018 91.07 92.65 90.52 91.99 213,394 +2.62(+2.93%)
Apr 09, 2018 89.99 90.62 89.34 89.37 156,838 +0.08(+0.09%)
Apr 06, 2018 91.35 91.78 88.61 89.29 169,330 -2.76(-3.00%)
Apr 05, 2018 91.69 92.39 91.27 92.05 137,744 +1.10(+1.21%)
Apr 04, 2018 89.17 91.02 88.34 90.95 333,693 +0.06(+0.07%)
Apr 03, 2018 89.84 91.14 89.42 90.89 330,521 +1.43(+1.60%)
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.