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 (%)
Apr 30, 2018 76.17 76.74 74.71 74.80 367,513 -1.31(-1.73%)
Apr 27, 2018 75.73 76.39 74.90 76.11 430,581 +0.17(+0.22%)
Apr 26, 2018 77.86 77.99 75.75 75.94 734,594 -1.63(-2.10%)
Apr 25, 2018 79.65 80.48 77.18 77.57 1,204,291 -0.94(-1.20%)
Apr 24, 2018 86.32 87.26 77.68 78.51 998,565 -6.82(-8.00%)
Apr 23, 2018 85.30 85.75 84.93 85.33 375,376 +0.30(+0.36%)
Apr 20, 2018 85.17 85.89 84.58 85.03 181,685 -0.37(-0.43%)
Apr 19, 2018 85.29 85.85 84.76 85.39 259,023 -0.03(-0.03%)
Apr 18, 2018 86.05 86.05 84.86 85.42 156,001 +0.03(+0.03%)
Apr 17, 2018 84.54 85.85 84.45 85.39 477,791 +1.62(+1.93%)
Apr 16, 2018 83.71 84.15 83.21 83.78 167,686 +0.79(+0.95%)
Apr 13, 2018 83.75 83.82 82.69 82.99 101,425 -0.21(-0.25%)
Apr 12, 2018 82.93 83.54 81.69 83.19 284,666 +0.54(+0.65%)
Apr 11, 2018 82.34 83.03 82.07 82.66 148,308 -0.47(-0.57%)
Apr 10, 2018 82.30 83.73 81.81 83.13 236,129 +2.37(+2.93%)
Apr 09, 2018 81.33 81.90 80.73 80.76 173,547 +0.07(+0.09%)
Apr 06, 2018 82.55 82.94 80.08 80.69 187,371 -2.50(-3.00%)
Apr 05, 2018 82.86 83.50 82.48 83.19 152,419 +0.99(+1.21%)
Apr 04, 2018 80.58 82.26 79.83 82.19 369,244 +0.05(+0.07%)
Apr 03, 2018 81.19 82.37 80.81 82.14 365,734 +1.30(+1.60%)
Apr 02, 2018 82.70 83.17 79.81 80.84 144,983 -2.09(-2.52%)
Mar 29, 2018 82.93 82.93 82.93 0 +1.86(+2.29%)
Mar 28, 2018 81.76 82.23 80.77 81.07 206,382 -0.70(-0.85%)
Mar 27, 2018 84.06 84.06 81.34 81.77 185,175 -1.86(-2.22%)
Mar 26, 2018 82.96 83.78 82.33 83.63 380,815 +2.00(+2.45%)
Mar 23, 2018 83.35 83.86 81.46 81.63 191,477 -1.33(-1.61%)
Mar 22, 2018 85.03 85.34 82.87 82.96 402,920 -2.66(-3.10%)
Mar 21, 2018 85.05 86.06 84.58 85.62 340,688 +0.42(+0.49%)
Mar 20, 2018 84.53 86.20 84.53 85.20 172,235 +0.67(+0.79%)
Mar 19, 2018 84.47 84.85 83.56 84.53 143,884 -0.19(-0.22%)
Mar 16, 2018 84.08 85.14 83.60 84.71 396,168 +0.19(+0.22%)
Mar 15, 2018 84.61 85.13 83.78 84.53 136,821 +0.04(+0.04%)
Mar 14, 2018 85.52 85.60 84.07 84.49 253,720 -0.49(-0.58%)
Mar 13, 2018 85.85 86.07 84.76 84.98 226,148 -0.77(-0.90%)
Mar 12, 2018 86.83 86.99 85.23 85.75 400,233 -0.92(-1.06%)
Mar 09, 2018 85.47 86.79 84.97 86.67 348,904 +1.89(+2.23%)
Mar 08, 2018 84.35 85.13 83.65 84.79 220,042 +0.74(+0.88%)
Mar 07, 2018 84.26 84.04 300,204 +0.45(+0.53%)
Mar 06, 2018 83.75 83.97 82.75 83.60 291,833 +0.33(+0.40%)
Mar 05, 2018 81.69 83.73 81.60 83.27 502,412 +1.12(+1.36%)
Mar 02, 2018 80.23 82.29 79.81 82.15 262,157 +1.37(+1.69%)
Mar 01, 2018 81.88 82.53 80.36 80.78 306,267 -1.77(-2.14%)
Feb 28, 2018 83.79 84.93 82.54 82.55 269,702 -0.94(-1.12%)
Feb 27, 2018 84.45 85.26 83.49 83.49 282,703 -1.02(-1.21%)
Feb 26, 2018 84.28 84.64 83.48 84.51 269,934 +0.55(+0.66%)
Feb 23, 2018 84.40 84.81 83.08 83.96 160,543 +0.10(+0.12%)
Feb 22, 2018 83.52 84.99 83.23 83.86 218,339 +0.53(+0.64%)
Feb 21, 2018 83.69 84.81 83.31 83.32 285,574 -0.16(-0.19%)
Feb 20, 2018 83.73 84.54 83.12 83.48 321,445 -0.79(-0.94%)
Feb 16, 2018 84.28 84.28 84.28 0 +0.28(+0.33%)
Feb 15, 2018 83.25 84.03 82.23 84.00 234,625 +1.35(+1.64%)
Feb 14, 2018 80.02 82.76 80.02 82.65 368,101 +1.90(+2.35%)
Feb 13, 2018 80.29 81.03 79.86 80.75 259,672 +0.13(+0.17%)
Feb 12, 2018 80.33 81.11 79.50 80.62 359,458 +0.92(+1.15%)
Feb 09, 2018 80.52 80.64 77.77 79.70 457,893 +0.00(+0.00%)
Feb 08, 2018 83.13 83.33 79.63 79.70 408,371 -3.24(-3.91%)
Feb 07, 2018 82.95 84.09 82.80 82.94 324,299 -0.27(-0.32%)
Feb 06, 2018 81.99 84.15 81.99 83.21 1,017,762 -1.35(-1.60%)
Feb 05, 2018 85.84 86.64 83.10 84.56 453,574 -2.00(-2.32%)
Feb 02, 2018 88.19 88.20 86.47 86.57 365,718 -2.10(-2.37%)
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.