Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 71.61 72.52 70.68 71.72 502,070 -0.45(-0.62%)
Jan 28, 2021 72.87 73.81 72.16 72.17 357,324 +0.37(+0.51%)
Jan 27, 2021 72.22 73.41 71.45 71.80 526,399 -1.48(-2.02%)
Jan 26, 2021 73.55 73.92 68.68 73.27 822,818 -1.20(-1.62%)
Jan 25, 2021 75.69 76.04 73.65 74.48 335,972 -1.96(-2.57%)
Jan 22, 2021 76.10 76.52 75.37 76.44 276,254 -0.53(-0.69%)
Jan 21, 2021 77.70 78.23 76.84 76.97 236,140 -1.00(-1.29%)
Jan 20, 2021 77.98 78.71 77.35 77.97 284,385 +0.48(+0.62%)
Jan 19, 2021 77.07 78.15 76.47 77.49 314,931 +0.99(+1.29%)
Jan 15, 2021 76.86 76.98 75.29 76.51 231,091 -1.23(-1.58%)
Jan 14, 2021 77.22 78.66 76.58 77.74 490,882 +1.27(+1.66%)
Jan 13, 2021 77.43 77.90 75.97 76.47 259,964 -1.00(-1.30%)
Jan 12, 2021 77.29 77.79 76.71 77.47 317,535 +0.51(+0.67%)
Jan 11, 2021 75.64 77.42 75.57 76.96 237,210 +0.11(+0.15%)
Jan 08, 2021 79.06 79.18 75.76 76.85 402,246 -1.77(-2.25%)
Jan 07, 2021 79.88 79.88 78.35 78.62 440,843 -0.44(-0.55%)
Jan 06, 2021 75.84 80.37 75.84 79.06 440,966 +4.47(+6.00%)
Jan 05, 2021 72.42 75.17 72.42 74.58 352,517 +2.42(+3.35%)
Jan 04, 2021 73.81 73.84 71.75 72.17 336,163 -1.43(-1.94%)
Dec 31, 2020 73.60 73.60 73.60 254,419 +0.88(+1.21%)
Dec 30, 2020 71.56 72.97 71.56 72.72 254,419 +1.20(+1.68%)
Dec 29, 2020 72.81 72.81 70.49 71.51 382,207 -1.06(-1.46%)
Dec 28, 2020 73.63 73.90 72.49 72.57 173,230 -0.29(-0.40%)
Dec 24, 2020 72.77 73.04 71.94 72.87 79,351 +0.38(+0.52%)
Dec 23, 2020 72.21 72.69 71.81 72.49 250,226 +0.66(+0.92%)
Dec 22, 2020 71.89 72.66 71.52 71.82 230,866 -0.14(-0.20%)
Dec 21, 2020 71.96 73.09 71.55 71.97 313,245 -1.33(-1.81%)
Dec 18, 2020 73.70 74.53 72.96 73.29 637,770 -0.10(-0.14%)
Dec 17, 2020 73.44 73.73 72.59 73.40 435,009 -0.03(-0.04%)
Dec 16, 2020 74.34 74.34 73.11 73.43 463,995 -0.82(-1.11%)
Dec 15, 2020 72.49 74.27 71.68 74.25 356,883 +2.70(+3.77%)
Dec 14, 2020 73.19 73.30 71.44 71.55 495,915 -0.63(-0.87%)
Dec 11, 2020 71.12 72.79 71.08 72.17 452,897 +0.01(+0.01%)
Dec 10, 2020 69.80 72.42 69.66 72.17 506,135 +1.59(+2.26%)
Dec 09, 2020 70.13 71.08 69.58 70.57 496,959 +1.06(+1.53%)
Dec 08, 2020 68.32 69.90 68.32 69.51 296,701 +0.39(+0.56%)
Dec 07, 2020 69.38 69.94 68.87 69.12 554,693 -0.73(-1.04%)
Dec 04, 2020 67.60 69.95 67.60 69.85 326,271 +2.59(+3.85%)
Dec 03, 2020 66.83 67.74 66.37 67.27 376,708 +0.53(+0.80%)
Dec 02, 2020 66.25 66.92 65.75 66.74 370,994 +0.09(+0.14%)
Dec 01, 2020 67.20 67.51 65.60 66.64 600,586 +0.75(+1.14%)
Nov 30, 2020 66.78 67.23 65.86 65.89 777,552 -1.39(-2.07%)
Nov 27, 2020 68.12 68.12 66.60 67.28 243,015 -0.49(-0.73%)
Nov 25, 2020 67.82 68.24 66.72 67.78 509,653 -0.52(-0.76%)
Nov 24, 2020 65.93 68.47 65.69 68.30 697,431 +3.71(+5.75%)
Nov 23, 2020 63.01 64.61 62.77 64.58 393,343 +2.47(+3.97%)
Nov 20, 2020 61.00 62.23 61.00 62.12 423,879 +0.73(+1.18%)
Nov 19, 2020 60.71 61.59 60.29 61.39 254,099 +0.37(+0.60%)
Nov 18, 2020 61.71 62.20 61.00 61.02 386,451 -0.43(-0.71%)
Nov 17, 2020 60.64 61.65 59.57 61.46 470,961 -0.23(-0.37%)
Nov 16, 2020 59.85 61.72 58.41 61.68 593,420 +3.82(+6.59%)
Nov 13, 2020 56.55 58.20 56.52 57.87 251,588 +1.76(+3.14%)
Nov 12, 2020 56.84 56.98 55.40 56.11 496,606 -1.35(-2.34%)
Nov 11, 2020 59.29 59.30 56.89 57.45 525,353 -1.66(-2.80%)
Nov 10, 2020 57.15 59.39 57.15 59.11 599,259 +2.31(+4.06%)
Nov 09, 2020 55.58 57.59 55.10 56.80 538,000 +7.04(+14.14%)
Nov 06, 2020 51.35 51.55 49.63 49.77 293,201 -1.68(-3.26%)
Nov 05, 2020 49.74 51.90 49.74 51.44 270,416 +2.28(+4.64%)
Nov 04, 2020 49.31 50.67 48.27 49.16 314,294 -1.15(-2.28%)
Nov 03, 2020 50.60 51.28 50.07 50.31 398,250 +0.83(+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.