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 (%)
Nov 29, 2019 76.96 77.23 76.23 76.67 93,288 -0.41(-0.53%)
Nov 27, 2019 76.98 77.25 76.36 77.07 118,750 +0.30(+0.40%)
Nov 26, 2019 76.93 77.36 76.53 76.77 263,851 -0.30(-0.39%)
Nov 25, 2019 76.48 77.25 76.07 77.07 315,618 +0.77(+1.01%)
Nov 22, 2019 76.50 76.61 75.68 76.30 352,261 +0.23(+0.30%)
Nov 21, 2019 76.18 76.47 75.41 76.07 487,112 -0.03(-0.04%)
Nov 20, 2019 75.77 76.48 75.49 76.10 573,962 +0.16(+0.21%)
Nov 19, 2019 76.53 76.80 75.79 75.94 317,832 -0.05(-0.06%)
Nov 18, 2019 75.68 76.01 75.19 75.99 448,838 -0.15(-0.19%)
Nov 15, 2019 75.48 76.15 75.46 76.14 268,659 +1.17(+1.56%)
Nov 14, 2019 74.10 75.13 74.10 74.97 298,637 +0.41(+0.55%)
Nov 13, 2019 74.25 74.89 74.18 74.56 425,136 -0.47(-0.62%)
Nov 12, 2019 74.62 75.28 74.59 75.02 302,145 +0.34(+0.46%)
Nov 11, 2019 73.58 75.12 73.55 74.69 521,900 +0.55(+0.74%)
Nov 08, 2019 74.18 74.29 73.42 74.13 352,697 +0.36(+0.49%)
Nov 07, 2019 74.57 75.60 73.35 73.78 384,824 -0.36(-0.48%)
Nov 06, 2019 73.34 74.32 73.08 74.13 335,721 +0.40(+0.55%)
Nov 05, 2019 74.41 74.87 72.94 73.73 375,636 -0.56(-0.75%)
Nov 04, 2019 71.52 74.62 71.15 74.29 846,064 +3.62(+5.12%)
Nov 01, 2019 70.90 71.40 70.44 70.67 698,210 +0.38(+0.54%)
Oct 31, 2019 70.53 70.70 69.77 70.29 477,759 -0.51(-0.73%)
Oct 30, 2019 70.01 71.39 69.37 70.81 681,455 -0.39(-0.54%)
Oct 29, 2019 68.76 72.11 68.21 71.19 1,140,364 -6.22(-8.03%)
Oct 28, 2019 76.42 77.57 75.95 77.41 314,263 +1.50(+1.97%)
Oct 25, 2019 74.99 76.11 74.83 75.92 249,718 +0.85(+1.13%)
Oct 24, 2019 75.79 75.84 74.56 75.07 132,756 -0.51(-0.68%)
Oct 23, 2019 75.98 76.06 75.01 75.59 172,959 -0.20(-0.27%)
Oct 22, 2019 74.47 76.01 73.94 75.79 271,378 +1.31(+1.76%)
Oct 21, 2019 75.03 75.60 74.43 74.47 276,039 +0.09(+0.12%)
Oct 18, 2019 74.76 75.11 74.18 74.38 249,609 -0.83(-1.10%)
Oct 17, 2019 75.53 76.40 75.19 75.21 380,144 +0.41(+0.55%)
Oct 16, 2019 74.23 75.37 74.23 74.80 510,144 +0.30(+0.41%)
Oct 15, 2019 73.33 74.87 73.10 74.49 308,798 +1.57(+2.15%)
Oct 14, 2019 71.47 73.13 71.13 72.92 505,946 +0.84(+1.16%)
Oct 11, 2019 70.16 73.04 70.11 72.09 301,425 +2.82(+4.07%)
Oct 10, 2019 69.22 70.22 68.53 69.27 699,671 +0.18(+0.27%)
Oct 09, 2019 69.58 69.62 68.59 69.08 312,874 +0.30(+0.44%)
Oct 08, 2019 69.40 69.67 68.71 68.78 215,746 -1.52(-2.17%)
Oct 07, 2019 70.91 70.98 70.21 70.30 176,777 -0.88(-1.24%)
Oct 04, 2019 70.73 71.27 70.39 71.19 121,811 +0.58(+0.82%)
Oct 03, 2019 70.01 70.79 69.08 70.61 238,215 +0.36(+0.51%)
Oct 02, 2019 70.88 71.06 69.41 70.25 209,724 -1.52(-2.11%)
Oct 01, 2019 74.60 75.04 71.69 71.76 308,999 -2.31(-3.11%)
Sep 30, 2019 74.01 74.44 73.67 74.07 174,874 +0.31(+0.42%)
Sep 27, 2019 74.45 74.57 73.10 73.76 269,203 -0.20(-0.27%)
Sep 26, 2019 74.35 74.62 73.53 73.96 261,449 -0.50(-0.67%)
Sep 25, 2019 74.06 74.69 73.93 74.46 295,096 +0.62(+0.85%)
Sep 24, 2019 74.50 74.86 73.67 73.83 490,463 -0.43(-0.58%)
Sep 23, 2019 73.45 74.77 73.04 74.26 229,805 +0.19(+0.26%)
Sep 20, 2019 74.59 75.25 74.02 74.07 411,589 -0.07(-0.10%)
Sep 19, 2019 74.96 75.20 74.02 74.14 193,069 -0.57(-0.76%)
Sep 18, 2019 74.91 75.14 73.89 74.71 195,652 -0.58(-0.77%)
Sep 17, 2019 75.58 75.58 74.18 75.29 195,557 -0.62(-0.81%)
Sep 16, 2019 75.75 76.37 75.59 75.91 177,368 -0.41(-0.54%)
Sep 13, 2019 75.83 76.63 75.38 76.32 313,726 +1.13(+1.50%)
Sep 12, 2019 75.70 76.10 74.68 75.19 229,011 -0.39(-0.51%)
Sep 11, 2019 74.88 75.65 74.40 75.58 217,399 +1.11(+1.49%)
Sep 10, 2019 73.28 74.47 72.71 74.46 343,347 +1.34(+1.83%)
Sep 09, 2019 72.13 73.26 71.72 73.12 330,822 +1.29(+1.79%)
Sep 06, 2019 71.88 72.54 71.11 71.84 445,661 +0.27(+0.37%)
Sep 05, 2019 70.06 71.84 69.90 71.57 218,350 +2.62(+3.80%)
Sep 04, 2019 69.19 69.42 68.61 68.95 352,809 +0.73(+1.06%)
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.