Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 65.66 66.05 65.31 65.88 279,763 +0.53(+0.81%)
Aug 30, 2017 65.30 65.54 65.02 65.34 203,703 -0.15(-0.23%)
Aug 29, 2017 64.67 65.55 64.66 65.50 203,772 +0.42(+0.64%)
Aug 28, 2017 65.32 65.53 64.78 65.08 244,312 -0.01(-0.01%)
Aug 25, 2017 65.10 65.43 64.67 65.09 339,557 +0.57(+0.89%)
Aug 24, 2017 65.16 65.26 64.48 64.51 317,927 -0.46(-0.71%)
Aug 23, 2017 64.97 65.64 64.89 64.97 160,783 -0.31(-0.47%)
Aug 22, 2017 64.75 65.35 64.53 65.28 193,110 +0.81(+1.26%)
Aug 21, 2017 64.94 64.94 64.17 64.47 303,693 -0.46(-0.71%)
Aug 18, 2017 64.74 65.63 64.52 64.93 255,863 +0.11(+0.16%)
Aug 17, 2017 66.22 66.34 64.80 64.82 287,331 -1.56(-2.36%)
Aug 16, 2017 66.99 67.45 66.31 66.39 413,064 -0.33(-0.49%)
Aug 15, 2017 66.90 67.65 66.24 66.71 313,320 -0.05(-0.08%)
Aug 14, 2017 66.36 67.41 66.13 66.77 348,006 +1.31(+2.00%)
Aug 11, 2017 64.90 65.68 62.93 65.46 259,383 +0.33(+0.50%)
Aug 10, 2017 66.09 66.22 65.05 65.13 344,614 -1.28(-1.93%)
Aug 09, 2017 66.85 67.01 66.01 66.41 647,443 -0.67(-1.00%)
Aug 08, 2017 67.26 67.83 66.84 67.08 359,091 -0.27(-0.39%)
Aug 07, 2017 67.31 67.66 66.91 67.35 379,410 +0.00(+0.00%)
Aug 04, 2017 66.87 67.49 66.73 67.35 376,041 +0.71(+1.06%)
Aug 03, 2017 67.33 67.68 66.13 66.64 546,707 -0.67(-1.00%)
Aug 02, 2017 66.93 67.70 66.69 67.31 828,653 +0.21(+0.32%)
Aug 01, 2017 66.84 67.12 66.48 67.10 492,641 +0.40(+0.60%)
Jul 31, 2017 66.84 67.01 65.87 66.70 658,445 +0.02(+0.03%)
Jul 28, 2017 66.56 67.22 65.83 66.69 560,465 -0.26(-0.40%)
Jul 27, 2017 66.52 66.97 65.56 66.95 753,179 +0.51(+0.77%)
Jul 26, 2017 68.33 68.44 66.20 66.44 1,086,667 -2.01(-2.93%)
Jul 25, 2017 72.02 72.98 66.97 68.44 2,591,408 -5.96(-8.01%)
Jul 24, 2017 73.90 74.51 73.46 74.41 445,869 +0.60(+0.81%)
Jul 21, 2017 73.37 73.95 72.60 73.81 315,621 +0.20(+0.28%)
Jul 20, 2017 73.48 73.71 72.77 73.60 332,613 +0.05(+0.07%)
Jul 19, 2017 73.04 73.55 72.79 73.55 365,563 +0.59(+0.81%)
Jul 18, 2017 73.07 73.70 72.79 72.96 589,526 -0.68(-0.92%)
Jul 17, 2017 73.44 73.76 72.91 73.64 526,842 +0.08(+0.11%)
Jul 14, 2017 73.03 74.21 72.92 73.56 351,330 +0.50(+0.69%)
Jul 13, 2017 73.66 73.94 72.36 73.06 325,146 -0.60(-0.82%)
Jul 12, 2017 73.23 74.04 72.77 73.66 338,172 +1.23(+1.70%)
Jul 11, 2017 72.11 72.49 71.44 72.43 279,782 -0.29(-0.40%)
Jul 10, 2017 71.83 73.23 71.28 72.72 269,237 +0.49(+0.68%)
Jul 07, 2017 71.31 72.32 71.02 72.23 242,912 +1.02(+1.43%)
Jul 06, 2017 71.35 72.32 71.00 71.21 471,299 -0.52(-0.73%)
Jul 05, 2017 70.95 71.94 70.45 71.73 412,498 +0.95(+1.35%)
Jul 03, 2017 70.68 71.51 70.43 70.78 152,486 +0.64(+0.92%)
Jun 30, 2017 69.86 70.56 69.56 70.13 229,276 +0.72(+1.03%)
Jun 29, 2017 70.14 70.17 68.71 69.42 237,024 -0.67(-0.96%)
Jun 28, 2017 69.38 70.35 69.03 70.09 233,740 +1.15(+1.67%)
Jun 27, 2017 70.63 70.63 68.78 68.94 549,717 -1.51(-2.14%)
Jun 26, 2017 70.22 70.65 69.66 70.45 285,634 +0.42(+0.61%)
Jun 23, 2017 69.36 70.05 69.04 70.03 348,721 +0.67(+0.97%)
Jun 22, 2017 69.49 69.65 68.54 69.35 252,518 +0.01(+0.01%)
Jun 21, 2017 70.35 71.28 69.24 69.35 717,404 -0.98(-1.39%)
Jun 20, 2017 70.42 71.34 70.07 70.33 429,252 -0.57(-0.80%)
Jun 19, 2017 70.28 71.02 69.81 70.89 335,431 +0.74(+1.06%)
Jun 16, 2017 69.57 70.24 68.90 70.15 951,242 +0.58(+0.84%)
Jun 15, 2017 68.28 69.58 68.28 69.57 373,455 +0.43(+0.63%)
Jun 14, 2017 69.81 69.81 68.21 69.13 325,320 -0.64(-0.92%)
Jun 13, 2017 70.16 70.16 68.83 69.78 265,850 -0.25(-0.35%)
Jun 12, 2017 69.84 70.65 69.48 70.03 175,849 -0.11(-0.15%)
Jun 09, 2017 69.85 70.40 69.62 70.13 290,876 +0.43(+0.62%)
Jun 08, 2017 68.58 69.85 67.97 69.70 167,126 +1.12(+1.64%)
Jun 07, 2017 69.13 69.42 68.13 68.58 188,580 -0.42(-0.60%)
Jun 06, 2017 69.00 69.29 68.42 68.99 155,488 -0.27(-0.40%)
Jun 05, 2017 69.67 70.22 69.25 69.27 174,078 -0.48(-0.68%)
Jun 02, 2017 70.01 70.45 69.54 69.74 188,447 -0.33(-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.