Crane Company (NY: CR )

94.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 92.74 92.74 92.74 0 +2.08(+2.29%)
Mar 28, 2018 91.43 91.96 90.32 90.66 184,562 -0.78(-0.85%)
Mar 27, 2018 94.00 94.00 90.96 91.44 165,598 -2.08(-2.22%)
Mar 26, 2018 92.77 93.68 92.06 93.52 340,553 +2.24(+2.45%)
Mar 23, 2018 93.20 93.78 91.09 91.28 171,233 -1.49(-1.61%)
Mar 22, 2018 95.08 95.43 92.67 92.77 360,321 -2.97(-3.10%)
Mar 21, 2018 95.10 96.23 94.58 95.74 304,669 +0.47(+0.49%)
Mar 20, 2018 94.52 96.39 94.52 95.27 154,026 +0.75(+0.79%)
Mar 19, 2018 94.46 94.88 93.44 94.52 128,672 -0.21(-0.22%)
Mar 16, 2018 94.02 95.21 93.48 94.73 354,283 +0.21(+0.22%)
Mar 15, 2018 94.61 95.19 93.68 94.52 122,356 +0.04(+0.04%)
Mar 14, 2018 95.63 95.72 94.01 94.48 226,896 -0.55(-0.58%)
Mar 13, 2018 96.00 96.25 94.78 95.03 202,239 -0.86(-0.90%)
Mar 12, 2018 97.10 97.28 95.31 95.89 357,918 -1.03(-1.06%)
Mar 09, 2018 95.57 97.05 95.01 96.92 312,016 +2.11(+2.23%)
Mar 08, 2018 94.32 95.19 93.54 94.81 196,778 +0.83(+0.88%)
Mar 07, 2018 94.22 93.98 268,465 +0.50(+0.53%)
Mar 06, 2018 93.65 93.90 92.53 93.48 260,979 +0.37(+0.40%)
Mar 05, 2018 91.35 93.63 91.25 93.11 449,294 +1.25(+1.36%)
Mar 02, 2018 89.72 92.02 89.24 91.86 234,441 +1.53(+1.69%)
Mar 01, 2018 91.56 92.29 89.86 90.33 273,887 -1.98(-2.14%)
Feb 28, 2018 93.70 94.97 92.30 92.31 241,188 -1.05(-1.12%)
Feb 27, 2018 94.43 95.34 93.36 93.36 252,814 -1.49(-1.57%)
Feb 26, 2018 94.59 95.00 93.70 94.85 240,505 +0.62(+0.66%)
Feb 23, 2018 94.73 95.19 93.25 94.23 143,040 +0.11(+0.12%)
Feb 22, 2018 93.74 95.39 93.41 94.12 194,535 +0.60(+0.64%)
Feb 21, 2018 93.93 95.19 93.50 93.52 254,439 -0.18(-0.19%)
Feb 20, 2018 93.98 94.89 93.29 93.70 286,400 -0.89(-0.94%)
Feb 16, 2018 94.59 94.59 94.59 0 +0.31(+0.33%)
Feb 15, 2018 93.44 94.31 92.29 94.28 209,045 +1.52(+1.64%)
Feb 14, 2018 89.81 92.89 89.81 92.76 327,969 +2.13(+2.35%)
Feb 13, 2018 90.12 90.95 89.64 90.63 231,361 +0.15(+0.17%)
Feb 12, 2018 90.16 91.04 89.23 90.48 320,268 +1.03(+1.15%)
Feb 09, 2018 90.37 90.51 87.29 89.45 407,971 +0.00(+0.00%)
Feb 08, 2018 93.30 93.53 89.37 89.45 363,848 -3.64(-3.91%)
Feb 07, 2018 93.10 94.38 92.93 93.09 288,942 -0.30(-0.32%)
Feb 06, 2018 92.02 94.44 92.02 93.39 906,800 -1.52(-1.60%)
Feb 05, 2018 96.34 97.25 93.27 94.91 404,123 -2.25(-2.32%)
Feb 02, 2018 98.98 98.99 97.05 97.16 325,846 -2.36(-2.37%)
Feb 01, 2018 97.14 100.00 97.10 99.52 465,982 -0.42(-0.42%)
Jan 31, 2018 100.00 102.65 98.44 99.94 767,597 +3.10(+3.20%)
Jan 30, 2018 93.17 97.36 92.06 96.84 472,325 +3.44(+3.68%)
Jan 29, 2018 93.69 93.99 93.25 93.40 227,551 -0.69(-0.73%)
Jan 26, 2018 93.84 94.32 93.02 94.09 318,776 +0.24(+0.26%)
Jan 25, 2018 93.16 94.06 92.39 93.85 254,630 +1.19(+1.28%)
Jan 24, 2018 93.01 93.23 92.19 92.66 185,704 +0.14(+0.15%)
Jan 23, 2018 92.25 93.28 91.04 92.52 279,619 +0.04(+0.04%)
Jan 22, 2018 92.83 92.99 91.39 92.48 196,590 -0.65(-0.70%)
Jan 19, 2018 92.96 93.35 92.70 93.13 331,241 +0.58(+0.63%)
Jan 18, 2018 93.00 93.30 92.43 92.55 128,281 -0.68(-0.73%)
Jan 17, 2018 92.74 93.47 92.19 93.23 175,312 +0.93(+1.01%)
Jan 16, 2018 93.01 93.59 92.00 92.30 194,412 +0.02(+0.02%)
Jan 12, 2018 92.28 92.28 92.28 0 +0.70(+0.76%)
Jan 11, 2018 90.87 91.62 90.31 91.58 353,949 +1.22(+1.35%)
Jan 10, 2018 90.36 322,765 -0.93(-1.02%)
Jan 09, 2018 91.75 91.93 91.20 91.29 312,161 -0.28(-0.31%)
Jan 08, 2018 91.35 91.67 91.24 91.57 251,951 +0.22(+0.24%)
Jan 05, 2018 91.33 91.39 90.87 91.35 280,082 +0.29(+0.32%)
Jan 04, 2018 90.76 91.37 90.62 91.06 174,650 +1.03(+1.14%)
Jan 03, 2018 89.82 90.15 88.96 90.03 210,290 +0.32(+0.36%)
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.