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 (%)
Dec 31, 2019 79.74 80.51 79.61 79.73 204,559 -0.02(-0.02%)
Dec 30, 2019 79.65 80.05 79.16 79.74 135,101 +0.14(+0.17%)
Dec 27, 2019 80.09 80.39 79.47 79.61 125,141 -0.45(-0.56%)
Dec 26, 2019 79.60 80.08 78.94 80.06 138,296 +0.67(+0.85%)
Dec 24, 2019 80.02 80.02 79.37 79.38 59,482 -0.62(-0.77%)
Dec 23, 2019 79.54 80.24 79.03 80.00 181,413 +0.72(+0.91%)
Dec 20, 2019 79.34 79.73 78.92 79.28 781,833 +0.63(+0.80%)
Dec 19, 2019 78.83 78.89 78.14 78.65 224,353 +0.07(+0.09%)
Dec 18, 2019 79.03 79.03 78.08 78.58 248,241 -0.14(-0.18%)
Dec 17, 2019 79.28 79.41 78.47 78.72 274,665 -0.43(-0.55%)
Dec 16, 2019 79.76 79.91 79.00 79.15 200,739 +0.16(+0.20%)
Dec 13, 2019 79.92 80.29 78.80 79.00 209,001 -1.15(-1.44%)
Dec 12, 2019 79.04 80.27 78.64 80.15 275,022 +1.49(+1.89%)
Dec 11, 2019 78.61 78.75 77.56 78.66 392,686 +0.29(+0.37%)
Dec 10, 2019 79.26 79.70 78.06 78.38 278,217 -0.90(-1.14%)
Dec 09, 2019 79.09 79.82 78.64 79.28 266,457 +0.12(+0.15%)
Dec 06, 2019 78.45 79.42 78.13 79.16 301,313 +1.55(+2.00%)
Dec 05, 2019 76.14 77.65 75.96 77.61 221,137 +1.99(+2.64%)
Dec 04, 2019 75.94 76.90 75.51 75.62 257,191 +0.36(+0.48%)
Dec 03, 2019 75.29 75.37 74.44 75.26 234,521 -0.85(-1.12%)
Dec 02, 2019 77.00 77.29 76.11 76.11 259,284 -0.56(-0.73%)
Nov 29, 2019 76.97 77.23 76.24 76.67 93,286 -0.41(-0.53%)
Nov 27, 2019 76.98 77.25 76.37 77.08 118,748 +0.30(+0.40%)
Nov 26, 2019 76.93 77.36 76.53 76.77 263,846 -0.30(-0.39%)
Nov 25, 2019 76.48 77.25 76.07 77.07 315,612 +0.77(+1.01%)
Nov 22, 2019 76.51 76.62 75.68 76.30 352,255 +0.23(+0.30%)
Nov 21, 2019 76.18 76.47 75.41 76.07 487,103 -0.03(-0.04%)
Nov 20, 2019 75.77 76.48 75.49 76.10 573,952 +0.16(+0.21%)
Nov 19, 2019 76.53 76.80 75.79 75.94 317,826 -0.05(-0.06%)
Nov 18, 2019 75.68 76.01 75.19 75.99 448,830 -0.15(-0.19%)
Nov 15, 2019 75.49 76.16 75.46 76.14 268,654 +1.17(+1.56%)
Nov 14, 2019 74.10 75.13 74.10 74.97 298,632 +0.41(+0.55%)
Nov 13, 2019 74.25 74.89 74.18 74.56 425,128 -0.47(-0.62%)
Nov 12, 2019 74.62 75.28 74.59 75.03 302,139 +0.34(+0.46%)
Nov 11, 2019 73.58 75.12 73.55 74.69 521,891 +0.55(+0.74%)
Nov 08, 2019 74.18 74.30 73.42 74.14 352,691 +0.36(+0.49%)
Nov 07, 2019 74.57 75.61 73.35 73.78 384,817 -0.36(-0.48%)
Nov 06, 2019 73.35 74.32 73.08 74.14 335,715 +0.40(+0.55%)
Nov 05, 2019 74.41 74.87 72.94 73.73 375,630 -0.56(-0.75%)
Nov 04, 2019 71.53 74.62 71.15 74.29 846,049 +3.62(+5.12%)
Nov 01, 2019 70.90 71.40 70.44 70.67 698,197 +0.38(+0.54%)
Oct 31, 2019 70.53 70.70 69.77 70.30 477,750 -0.51(-0.73%)
Oct 30, 2019 70.01 71.39 69.37 70.81 681,443 -0.39(-0.54%)
Oct 29, 2019 68.76 72.11 68.21 71.20 1,140,343 -6.22(-8.03%)
Oct 28, 2019 76.42 77.57 75.95 77.41 314,257 +1.50(+1.97%)
Oct 25, 2019 74.99 76.11 74.83 75.92 249,713 +0.85(+1.13%)
Oct 24, 2019 75.79 75.84 74.56 75.07 132,754 -0.51(-0.68%)
Oct 23, 2019 75.98 76.06 75.01 75.59 172,956 -0.20(-0.27%)
Oct 22, 2019 74.47 76.01 73.94 75.79 271,373 +1.31(+1.76%)
Oct 21, 2019 75.04 75.61 74.43 74.47 276,034 +0.09(+0.12%)
Oct 18, 2019 74.76 75.11 74.18 74.38 249,605 -0.83(-1.10%)
Oct 17, 2019 75.53 76.40 75.19 75.21 380,137 +0.41(+0.55%)
Oct 16, 2019 74.24 75.38 74.24 74.80 510,134 +0.30(+0.41%)
Oct 15, 2019 73.33 74.87 73.10 74.49 308,792 +1.57(+2.15%)
Oct 14, 2019 71.47 73.13 71.13 72.92 505,937 +0.84(+1.16%)
Oct 11, 2019 70.16 73.04 70.11 72.09 301,420 +2.82(+4.07%)
Oct 10, 2019 69.22 70.22 68.53 69.27 699,658 +0.18(+0.27%)
Oct 09, 2019 69.58 69.62 68.60 69.08 312,868 +0.30(+0.44%)
Oct 08, 2019 69.40 69.67 68.72 68.78 215,742 -1.53(-2.17%)
Oct 07, 2019 70.91 70.98 70.21 70.30 176,774 -0.88(-1.24%)
Oct 04, 2019 70.74 71.27 70.40 71.19 121,809 +0.58(+0.82%)
Oct 03, 2019 70.01 70.79 69.08 70.61 238,211 +0.36(+0.51%)
Oct 02, 2019 70.88 71.06 69.41 70.25 209,720 -1.52(-2.11%)
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.