Crane Company (NY: CR )

94.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 75.56 76.52 74.58 75.68 475,800 -0.47(-0.62%)
Jan 28, 2021 76.89 77.88 76.14 76.15 338,628 +0.39(+0.51%)
Jan 27, 2021 76.21 77.46 75.40 75.76 498,856 -1.56(-2.02%)
Jan 26, 2021 77.61 78.00 72.47 77.32 779,766 -1.27(-1.62%)
Jan 25, 2021 79.87 80.24 77.72 78.59 318,393 -2.07(-2.57%)
Jan 22, 2021 80.30 80.75 79.53 80.66 261,800 -0.56(-0.69%)
Jan 21, 2021 81.99 82.54 81.08 81.22 223,785 -1.06(-1.29%)
Jan 20, 2021 82.29 83.06 81.62 82.28 269,505 +0.51(+0.62%)
Jan 19, 2021 81.33 82.47 80.69 81.77 298,453 +1.04(+1.29%)
Jan 15, 2021 81.10 81.23 79.45 80.73 219,000 -1.30(-1.58%)
Jan 14, 2021 81.48 83.00 80.81 82.03 465,198 +1.34(+1.66%)
Jan 13, 2021 81.71 82.20 80.16 80.69 246,362 -1.06(-1.30%)
Jan 12, 2021 81.56 82.08 80.95 81.75 300,921 +0.54(+0.66%)
Jan 11, 2021 79.82 81.69 79.74 81.21 224,799 +0.12(+0.15%)
Jan 08, 2021 83.42 83.55 79.94 81.09 381,200 -1.87(-2.25%)
Jan 07, 2021 84.29 84.29 82.68 82.96 417,777 -0.46(-0.55%)
Jan 06, 2021 80.03 84.81 80.03 83.42 417,894 +4.72(+6.00%)
Jan 05, 2021 76.42 79.32 76.42 78.70 334,073 +2.55(+3.35%)
Jan 04, 2021 77.89 77.92 75.71 76.15 318,574 -1.51(-1.94%)
Dec 31, 2020 77.66 77.66 77.66 241,107 +0.93(+1.21%)
Dec 30, 2020 75.51 77.00 75.51 76.73 241,107 +1.27(+1.68%)
Dec 29, 2020 76.83 76.83 74.38 75.46 362,209 -1.12(-1.46%)
Dec 28, 2020 77.70 77.98 76.49 76.58 164,166 -0.31(-0.40%)
Dec 24, 2020 76.79 77.07 75.91 76.89 75,200 +0.40(+0.52%)
Dec 23, 2020 76.20 76.70 75.77 76.49 237,134 +0.70(+0.92%)
Dec 22, 2020 75.86 76.67 75.47 75.79 218,787 -0.15(-0.20%)
Dec 21, 2020 75.93 77.13 75.50 75.94 296,855 -1.40(-1.81%)
Dec 18, 2020 77.77 78.65 76.99 77.34 604,400 -0.11(-0.14%)
Dec 17, 2020 77.50 77.80 76.60 77.45 412,248 -0.03(-0.04%)
Dec 16, 2020 78.44 78.44 77.15 77.48 439,718 -0.87(-1.11%)
Dec 15, 2020 76.49 78.37 75.64 78.35 338,210 +2.85(+3.77%)
Dec 14, 2020 77.23 77.35 75.39 75.50 469,967 -0.66(-0.87%)
Dec 11, 2020 75.05 76.81 75.00 76.16 429,200 +0.01(+0.01%)
Dec 10, 2020 73.65 76.42 73.51 76.15 479,653 +1.68(+2.26%)
Dec 09, 2020 74.00 75.00 73.42 74.47 470,957 +1.12(+1.53%)
Dec 08, 2020 72.09 73.76 72.09 73.35 281,177 +0.41(+0.56%)
Dec 07, 2020 73.21 73.80 72.67 72.94 525,670 -0.77(-1.04%)
Dec 04, 2020 71.33 73.81 71.33 73.71 309,200 +2.73(+3.85%)
Dec 03, 2020 70.52 71.48 70.03 70.98 356,998 +0.56(+0.80%)
Dec 02, 2020 69.91 70.61 69.38 70.42 351,583 +0.10(+0.14%)
Dec 01, 2020 70.91 71.24 69.22 70.32 569,162 +0.79(+1.14%)
Nov 30, 2020 70.47 70.94 69.50 69.53 736,868 -1.47(-2.07%)
Nov 27, 2020 71.88 71.88 70.28 71.00 230,300 -0.95(-1.32%)
Nov 25, 2020 72.00 72.44 70.83 71.95 480,100 -0.55(-0.76%)
Nov 24, 2020 69.99 72.69 69.73 72.50 656,989 +3.94(+5.75%)
Nov 23, 2020 66.89 68.59 66.63 68.56 370,535 +2.62(+3.97%)
Nov 20, 2020 64.75 66.06 64.75 65.94 399,300 +0.77(+1.18%)
Nov 19, 2020 64.45 65.38 64.00 65.17 239,365 +0.39(+0.60%)
Nov 18, 2020 65.51 66.03 64.76 64.78 364,042 -0.46(-0.71%)
Nov 17, 2020 64.37 65.45 63.24 65.24 443,652 -0.24(-0.37%)
Nov 16, 2020 63.53 65.52 62.01 65.48 559,010 +4.05(+6.59%)
Nov 13, 2020 60.03 61.78 59.99 61.43 237,000 +1.87(+3.14%)
Nov 12, 2020 60.34 60.49 58.81 59.56 467,810 -1.43(-2.34%)
Nov 11, 2020 62.94 62.95 60.40 60.99 494,890 -1.76(-2.80%)
Nov 10, 2020 60.67 63.05 60.67 62.75 564,510 +2.45(+4.06%)
Nov 09, 2020 59.00 61.13 58.49 60.30 506,803 +7.47(+14.14%)
Nov 06, 2020 54.51 54.72 52.68 52.83 276,200 -1.78(-3.26%)
Nov 05, 2020 52.80 55.10 52.80 54.61 254,736 +2.42(+4.64%)
Nov 04, 2020 52.35 53.79 51.24 52.19 296,069 -1.22(-2.28%)
Nov 03, 2020 53.71 54.44 53.15 53.41 375,157 +0.88(+1.68%)
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.