Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 79.73 80.18 79.35 79.79 162,339 +0.34(+0.42%)
Sep 27, 2019 80.19 80.33 78.74 79.45 249,907 -0.22(-0.27%)
Sep 26, 2019 80.09 80.38 79.21 79.67 242,709 -0.53(-0.67%)
Sep 25, 2019 79.78 80.45 79.64 80.20 273,944 +0.67(+0.85%)
Sep 24, 2019 80.25 80.64 79.36 79.53 455,307 -0.47(-0.58%)
Sep 23, 2019 79.13 80.54 78.68 80.00 213,332 +0.21(+0.26%)
Sep 20, 2019 80.35 81.06 79.73 79.79 382,086 -0.08(-0.10%)
Sep 19, 2019 80.75 81.01 79.73 79.87 179,230 -0.61(-0.76%)
Sep 18, 2019 80.70 80.95 79.60 80.48 181,628 -0.62(-0.77%)
Sep 17, 2019 81.41 81.41 79.91 81.10 181,540 -0.66(-0.81%)
Sep 16, 2019 81.60 82.26 81.42 81.77 164,654 -0.45(-0.54%)
Sep 13, 2019 81.69 82.55 81.20 82.21 291,238 +1.22(+1.50%)
Sep 12, 2019 81.55 81.98 80.44 81.00 212,596 -0.42(-0.51%)
Sep 11, 2019 80.66 81.50 80.14 81.41 201,816 +1.20(+1.49%)
Sep 10, 2019 78.94 80.22 78.32 80.21 318,736 +1.44(+1.83%)
Sep 09, 2019 77.70 78.92 77.26 78.77 307,109 +1.39(+1.79%)
Sep 06, 2019 77.43 78.15 76.60 77.38 413,716 +0.29(+0.37%)
Sep 05, 2019 75.47 77.38 75.30 77.10 202,698 +2.82(+3.80%)
Sep 04, 2019 74.53 74.78 73.91 74.28 327,520 +0.78(+1.06%)
Sep 03, 2019 74.74 74.81 72.49 73.50 196,806 -1.95(-2.58%)
Aug 30, 2019 75.24 75.80 74.67 75.44 221,208 +0.97(+1.30%)
Aug 29, 2019 73.98 74.67 73.82 74.47 181,032 +1.12(+1.52%)
Aug 28, 2019 71.88 73.76 71.88 73.36 163,405 +1.18(+1.63%)
Aug 27, 2019 73.11 73.11 72.06 72.18 216,710 -0.31(-0.42%)
Aug 26, 2019 72.91 72.91 71.81 72.49 190,621 +0.44(+0.60%)
Aug 23, 2019 73.51 74.31 71.91 72.05 304,881 -1.89(-2.56%)
Aug 22, 2019 74.90 75.39 73.48 73.94 161,219 -0.77(-1.03%)
Aug 21, 2019 75.59 75.86 74.28 74.71 246,492 +0.12(+0.16%)
Aug 20, 2019 74.79 74.84 73.87 74.59 370,235 -0.63(-0.84%)
Aug 19, 2019 75.70 75.78 74.67 75.23 461,141 +0.72(+0.97%)
Aug 16, 2019 73.26 74.60 73.26 74.50 255,162 +1.72(+2.37%)
Aug 15, 2019 73.87 73.87 72.32 72.78 200,597 -0.73(-1.00%)
Aug 14, 2019 75.76 75.94 73.43 73.51 273,083 -3.39(-4.41%)
Aug 13, 2019 75.50 77.80 75.06 76.91 239,935 +1.31(+1.73%)
Aug 12, 2019 76.68 76.92 75.53 75.60 179,141 -1.51(-1.96%)
Aug 09, 2019 78.24 78.25 77.00 77.12 317,613 -1.56(-1.99%)
Aug 08, 2019 77.97 79.02 77.97 78.68 228,191 +1.21(+1.56%)
Aug 07, 2019 77.39 77.89 76.82 77.47 334,631 -0.66(-0.85%)
Aug 06, 2019 77.47 78.51 77.10 78.14 350,761 +1.20(+1.56%)
Aug 05, 2019 78.61 79.03 76.29 76.94 428,646 -3.09(-3.86%)
Aug 02, 2019 81.42 81.68 80.01 80.03 320,645 -1.70(-2.08%)
Aug 01, 2019 82.87 83.37 81.28 81.73 526,612 -1.10(-1.33%)
Jul 31, 2019 83.89 84.30 82.58 82.83 292,842 -1.18(-1.40%)
Jul 30, 2019 82.60 84.16 82.24 84.00 276,989 +0.58(+0.70%)
Jul 29, 2019 84.92 85.04 83.24 83.42 476,325 -1.65(-1.94%)
Jul 26, 2019 85.50 85.73 84.89 85.07 300,535 -0.20(-0.23%)
Jul 25, 2019 85.49 86.12 84.75 85.27 409,156 -0.22(-0.25%)
Jul 24, 2019 87.73 88.20 85.18 85.49 626,863 -2.49(-2.83%)
Jul 23, 2019 86.53 90.28 85.48 87.98 1,037,278 +2.51(+2.94%)
Jul 22, 2019 84.81 85.67 84.43 85.47 426,502 +0.95(+1.12%)
Jul 19, 2019 82.86 85.16 82.74 84.52 524,573 +1.86(+2.25%)
Jul 18, 2019 82.23 83.57 81.64 82.66 498,378 +0.26(+0.31%)
Jul 17, 2019 84.13 84.57 82.33 82.40 413,973 -1.94(-2.30%)
Jul 16, 2019 83.00 84.42 82.61 84.34 437,297 +1.35(+1.62%)
Jul 15, 2019 82.34 83.17 82.09 82.99 318,202 +0.76(+0.93%)
Jul 12, 2019 80.97 82.62 80.97 82.23 237,679 +1.59(+1.98%)
Jul 11, 2019 80.85 81.12 79.71 80.64 245,320 +0.01(+0.01%)
Jul 10, 2019 82.74 82.74 80.56 80.63 276,018 -1.47(-1.80%)
Jul 09, 2019 82.41 82.64 81.92 82.10 197,784 -0.77(-0.93%)
Jul 08, 2019 83.30 83.70 82.61 82.88 286,534 -0.79(-0.95%)
Jul 05, 2019 83.60 83.75 82.60 83.67 176,339 -0.27(-0.32%)
Jul 03, 2019 83.89 84.07 83.50 83.94 165,324 +0.43(+0.51%)
Jul 02, 2019 82.82 83.68 81.92 83.51 472,819 +0.64(+0.78%)
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.