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 (%)
Dec 31, 2018 70.53 71.43 70.18 71.43 331,660 +1.23(+1.75%)
Dec 28, 2018 70.69 71.41 69.98 70.20 431,603 -0.34(-0.48%)
Dec 27, 2018 68.69 70.55 68.17 70.54 360,178 +0.66(+0.95%)
Dec 26, 2018 67.07 69.97 66.48 69.87 317,546 +3.10(+4.64%)
Dec 24, 2018 68.72 68.89 66.68 66.78 176,339 -2.49(-3.60%)
Dec 21, 2018 70.38 71.43 69.07 69.27 644,524 -0.98(-1.39%)
Dec 20, 2018 71.18 72.07 69.75 70.25 323,017 -1.25(-1.74%)
Dec 19, 2018 73.36 74.11 70.94 71.50 384,793 -2.23(-3.02%)
Dec 18, 2018 73.71 74.85 73.31 73.72 342,818 +0.70(+0.96%)
Dec 17, 2018 75.20 75.39 72.67 73.02 338,253 -2.18(-2.90%)
Dec 14, 2018 75.52 76.85 74.72 75.20 340,856 -1.14(-1.49%)
Dec 13, 2018 77.47 77.96 76.20 76.34 432,046 -1.02(-1.32%)
Dec 12, 2018 77.87 78.95 77.26 77.35 291,921 +0.79(+1.03%)
Dec 11, 2018 78.89 79.11 76.23 76.56 313,247 -0.84(-1.09%)
Dec 10, 2018 78.18 78.56 76.50 77.40 540,037 -0.94(-1.20%)
Dec 07, 2018 80.99 81.80 77.89 78.34 523,764 -2.43(-3.01%)
Dec 06, 2018 80.58 80.90 78.41 80.78 316,728 -1.04(-1.27%)
Dec 04, 2018 85.66 85.82 81.74 81.82 469,599 -3.64(-4.26%)
Dec 03, 2018 87.18 88.25 85.02 85.46 501,774 -0.01(-0.01%)
Nov 30, 2018 83.42 85.86 83.42 85.47 498,299 +1.77(+2.12%)
Nov 29, 2018 84.50 85.39 83.41 83.70 316,463 -1.26(-1.48%)
Nov 28, 2018 83.76 85.12 83.03 84.95 448,792 +1.46(+1.75%)
Nov 27, 2018 85.34 85.74 83.16 83.49 264,467 -2.33(-2.71%)
Nov 26, 2018 85.79 86.95 85.19 85.82 273,556 +0.74(+0.87%)
Nov 23, 2018 84.30 86.11 82.70 85.07 151,379 -1.03(-1.20%)
Nov 21, 2018 86.10 86.10 86.10 0 +0.03(+0.03%)
Nov 20, 2018 86.73 87.29 85.50 86.07 239,061 -1.98(-2.25%)
Nov 19, 2018 90.30 90.63 87.62 88.05 350,049 -2.62(-2.89%)
Nov 16, 2018 90.38 91.60 89.95 90.67 264,257 +0.03(+0.03%)
Nov 15, 2018 89.70 91.22 89.41 90.64 306,854 +0.02(+0.02%)
Nov 14, 2018 90.56 92.15 90.33 90.62 332,201 +0.98(+1.09%)
Nov 13, 2018 89.99 91.20 89.32 89.64 307,190 -0.11(-0.12%)
Nov 12, 2018 91.99 91.99 89.47 89.75 195,931 -1.94(-2.12%)
Nov 09, 2018 92.02 92.88 90.46 91.69 181,190 -1.37(-1.47%)
Nov 08, 2018 92.18 93.68 92.18 93.06 230,193 +1.02(+1.11%)
Nov 07, 2018 90.80 92.19 89.89 92.04 274,193 +2.14(+2.38%)
Nov 06, 2018 89.36 90.48 89.02 89.90 577,353 +0.38(+0.42%)
Nov 05, 2018 90.55 90.93 88.70 89.53 286,833 -0.48(-0.54%)
Nov 02, 2018 89.50 91.11 89.12 90.01 378,246 +1.25(+1.40%)
Nov 01, 2018 86.74 88.96 86.22 88.76 243,547 +2.63(+3.06%)
Oct 31, 2018 87.21 88.02 86.09 86.13 430,787 +0.23(+0.27%)
Oct 30, 2018 84.07 85.98 83.55 85.90 244,571 +1.86(+2.21%)
Oct 29, 2018 87.28 87.70 82.90 84.04 299,141 -1.96(-2.28%)
Oct 26, 2018 83.31 86.45 82.98 86.00 456,462 +1.45(+1.72%)
Oct 25, 2018 83.14 85.28 82.42 84.55 558,955 +2.34(+2.84%)
Oct 24, 2018 85.60 86.90 82.05 82.21 593,797 -3.31(-3.88%)
Oct 23, 2018 88.75 88.75 81.72 85.53 936,614 -0.89(-1.03%)
Oct 22, 2018 86.82 87.25 85.83 86.42 375,547 -0.23(-0.26%)
Oct 19, 2018 87.86 87.97 86.02 86.65 222,723 -1.30(-1.47%)
Oct 18, 2018 88.30 89.27 87.47 87.94 249,389 -1.13(-1.27%)
Oct 17, 2018 89.22 89.52 88.22 89.07 243,669 -0.73(-0.82%)
Oct 16, 2018 88.39 89.89 87.77 89.80 150,015 +2.03(+2.31%)
Oct 15, 2018 87.96 88.40 87.24 87.77 411,868 -0.17(-0.19%)
Oct 12, 2018 89.27 89.27 86.34 87.94 377,943 +0.30(+0.34%)
Oct 11, 2018 90.12 90.83 87.54 87.65 535,804 -3.07(-3.38%)
Oct 10, 2018 94.16 94.23 90.52 90.71 448,546 -3.76(-3.98%)
Oct 09, 2018 94.85 95.65 94.20 94.47 456,708 -0.82(-0.86%)
Oct 08, 2018 96.10 96.34 93.97 95.30 694,830 -1.93(-1.98%)
Oct 05, 2018 98.05 98.05 96.55 97.22 305,083 -0.84(-0.86%)
Oct 04, 2018 98.31 98.95 97.60 98.07 226,468 -0.57(-0.58%)
Oct 03, 2018 98.31 99.10 97.47 98.64 510,609 +0.83(+0.85%)
Oct 02, 2018 97.33 98.22 97.14 97.81 311,991 +0.15(+0.15%)
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.