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 (%)
Aug 31, 2017 73.22 73.64 72.82 73.46 250,898 +0.59(+0.81%)
Aug 30, 2017 72.81 73.08 72.50 72.86 182,686 -0.17(-0.23%)
Aug 29, 2017 72.11 73.09 72.10 73.03 182,748 +0.14(+0.19%)
Aug 28, 2017 73.16 73.40 72.56 72.89 218,123 -0.01(-0.01%)
Aug 25, 2017 72.92 73.29 72.44 72.90 303,159 +0.64(+0.89%)
Aug 24, 2017 72.98 73.10 72.22 72.26 283,847 -0.51(-0.71%)
Aug 23, 2017 72.77 73.52 72.68 72.77 143,548 -0.35(-0.47%)
Aug 22, 2017 72.53 73.20 72.28 73.12 172,410 +0.91(+1.26%)
Aug 21, 2017 72.73 72.73 71.87 72.21 271,140 -0.51(-0.71%)
Aug 18, 2017 72.52 73.50 72.27 72.72 228,436 +0.12(+0.16%)
Aug 17, 2017 74.17 74.31 72.58 72.60 256,531 -1.75(-2.36%)
Aug 16, 2017 75.03 75.54 74.28 74.36 368,786 -0.37(-0.49%)
Aug 15, 2017 74.93 75.77 74.19 74.72 279,734 -0.06(-0.08%)
Aug 14, 2017 74.33 75.50 74.07 74.78 310,702 +1.46(+2.00%)
Aug 11, 2017 72.69 73.56 70.49 73.32 231,579 +0.37(+0.50%)
Aug 10, 2017 74.02 74.17 72.86 72.95 307,674 -1.43(-1.93%)
Aug 09, 2017 74.88 75.06 73.93 74.39 578,042 -0.75(-1.00%)
Aug 08, 2017 75.34 75.97 74.86 75.14 320,599 -0.30(-0.39%)
Aug 07, 2017 75.40 75.78 74.94 75.43 338,740 +0.00(+0.00%)
Aug 04, 2017 74.90 75.59 74.74 75.43 335,732 +0.79(+1.06%)
Aug 03, 2017 75.41 75.80 74.07 74.64 488,104 -0.75(-1.00%)
Aug 02, 2017 74.97 75.83 74.70 75.40 739,828 +0.24(+0.32%)
Aug 01, 2017 74.87 75.18 74.46 75.16 439,834 +0.45(+0.60%)
Jul 31, 2017 74.87 75.06 73.78 74.71 587,864 +0.02(+0.03%)
Jul 28, 2017 74.55 75.29 73.73 74.69 500,387 -0.30(-0.40%)
Jul 27, 2017 74.50 75.01 73.44 74.99 672,444 +0.57(+0.77%)
Jul 26, 2017 76.53 76.66 74.15 74.42 970,184 -2.25(-2.93%)
Jul 25, 2017 80.67 81.75 75.01 76.66 2,313,627 -6.68(-8.01%)
Jul 24, 2017 82.78 83.46 82.28 83.34 398,075 +0.67(+0.81%)
Jul 21, 2017 82.18 82.83 81.31 82.67 281,789 +0.23(+0.28%)
Jul 20, 2017 82.30 82.56 81.51 82.44 296,959 +0.06(+0.07%)
Jul 19, 2017 81.81 82.38 81.53 82.38 326,377 +0.66(+0.81%)
Jul 18, 2017 81.85 82.55 81.53 81.72 526,333 -0.76(-0.92%)
Jul 17, 2017 82.25 82.62 81.67 82.48 470,368 +0.09(+0.11%)
Jul 14, 2017 81.80 83.12 81.68 82.39 313,670 +0.56(+0.69%)
Jul 13, 2017 82.50 82.81 81.05 81.83 290,292 -0.67(-0.82%)
Jul 12, 2017 82.03 82.93 81.51 82.50 301,923 +1.38(+1.70%)
Jul 11, 2017 80.77 81.19 80.02 81.12 249,792 -0.33(-0.40%)
Jul 10, 2017 80.45 82.03 79.84 81.45 240,377 +0.55(+0.69%)
Jul 07, 2017 79.87 81.01 79.54 80.90 216,873 +1.14(+1.43%)
Jul 06, 2017 79.92 81.01 79.52 79.76 420,779 -0.58(-0.73%)
Jul 05, 2017 79.47 80.58 78.91 80.34 368,281 +1.07(+1.35%)
Jul 03, 2017 79.17 80.10 78.89 79.27 136,141 +0.72(+0.92%)
Jun 30, 2017 78.25 79.03 77.91 78.55 204,699 +0.80(+1.03%)
Jun 29, 2017 78.56 78.59 76.96 77.75 211,616 -0.75(-0.96%)
Jun 28, 2017 77.71 78.80 77.31 78.50 208,685 +1.29(+1.67%)
Jun 27, 2017 79.11 79.11 77.04 77.22 490,791 -1.69(-2.14%)
Jun 26, 2017 78.65 79.14 78.03 78.91 255,016 +0.47(+0.61%)
Jun 23, 2017 77.69 78.46 77.33 78.43 311,341 +0.75(+0.97%)
Jun 22, 2017 77.83 78.02 76.77 77.68 225,450 +0.01(+0.01%)
Jun 21, 2017 78.80 79.84 77.55 77.67 640,503 -1.10(-1.39%)
Jun 20, 2017 78.88 79.91 78.48 78.77 383,239 -0.63(-0.80%)
Jun 19, 2017 78.72 79.54 78.20 79.40 299,475 +0.83(+1.06%)
Jun 16, 2017 77.92 78.67 77.18 78.57 849,276 +0.65(+0.84%)
Jun 15, 2017 76.47 77.93 76.47 77.92 333,423 +0.48(+0.63%)
Jun 14, 2017 78.20 78.20 76.39 77.43 290,448 -0.72(-0.92%)
Jun 13, 2017 78.58 78.58 77.10 78.16 237,353 -0.28(-0.35%)
Jun 12, 2017 78.23 79.14 77.82 78.43 157,000 -0.12(-0.15%)
Jun 09, 2017 78.24 78.85 77.98 78.55 259,696 +0.48(+0.62%)
Jun 08, 2017 76.81 78.23 76.13 78.07 149,211 +1.26(+1.64%)
Jun 07, 2017 77.43 77.76 76.31 76.81 168,365 -0.47(-0.60%)
Jun 06, 2017 77.29 77.61 76.63 77.28 138,821 -0.31(-0.40%)
Jun 05, 2017 78.04 78.65 77.56 77.58 155,418 -0.53(-0.68%)
Jun 02, 2017 78.41 78.91 77.89 78.12 168,247 -0.37(-0.47%)
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.