Crane Company (NY: CR )

135.35 +0.46 (+0.34%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 81.43 81.43 78.94 79.87 309,859 -1.59(-1.95%)
Feb 25, 2021 82.86 83.32 80.93 81.46 222,836 -1.56(-1.88%)
Feb 24, 2021 81.60 83.15 81.42 83.02 305,483 +1.64(+2.01%)
Feb 23, 2021 80.59 81.76 80.42 81.38 183,914 +0.11(+0.14%)
Feb 22, 2021 79.67 82.77 79.67 81.26 326,619 +0.98(+1.22%)
Feb 19, 2021 78.83 80.31 78.82 80.29 167,564 +2.12(+2.72%)
Feb 18, 2021 78.80 78.99 77.82 78.17 214,488 -0.93(-1.17%)
Feb 17, 2021 78.89 79.41 78.17 79.09 205,514 -0.26(-0.32%)
Feb 16, 2021 79.59 80.51 79.11 79.35 212,574 +0.38(+0.48%)
Feb 12, 2021 78.86 79.80 78.37 78.97 258,627 +0.13(+0.17%)
Feb 11, 2021 78.46 79.08 77.31 78.84 371,216 +0.56(+0.71%)
Feb 10, 2021 78.21 79.37 77.39 78.28 262,459 +0.33(+0.43%)
Feb 09, 2021 79.00 79.00 77.44 77.95 212,947 -0.91(-1.15%)
Feb 08, 2021 77.83 79.07 77.50 78.86 142,661 +1.44(+1.86%)
Feb 05, 2021 78.18 78.53 76.88 77.42 222,540 +0.37(+0.48%)
Feb 04, 2021 76.00 77.89 75.88 77.05 322,456 +1.10(+1.45%)
Feb 03, 2021 75.89 76.86 74.02 75.95 292,404 -0.16(-0.21%)
Feb 02, 2021 75.59 77.04 74.93 76.11 461,734 +1.66(+2.23%)
Feb 01, 2021 72.81 74.73 72.12 74.45 413,643 +2.73(+3.81%)
Jan 29, 2021 71.61 72.52 70.68 71.72 502,061 -0.45(-0.62%)
Jan 28, 2021 72.87 73.81 72.16 72.17 357,318 +0.37(+0.51%)
Jan 27, 2021 72.22 73.41 71.46 71.80 526,389 -1.48(-2.02%)
Jan 26, 2021 73.55 73.92 68.68 73.28 822,804 -1.20(-1.62%)
Jan 25, 2021 75.69 76.04 73.65 74.48 335,966 -1.96(-2.57%)
Jan 22, 2021 76.10 76.53 75.37 76.44 276,249 -0.53(-0.69%)
Jan 21, 2021 77.70 78.23 76.84 76.97 236,136 -1.00(-1.29%)
Jan 20, 2021 77.99 78.72 77.35 77.98 284,379 +0.48(+0.62%)
Jan 19, 2021 77.08 78.16 76.47 77.49 314,925 +0.99(+1.29%)
Jan 15, 2021 76.86 76.98 75.29 76.51 231,087 -1.23(-1.58%)
Jan 14, 2021 77.22 78.66 76.58 77.74 490,873 +1.27(+1.66%)
Jan 13, 2021 77.44 77.90 75.97 76.47 259,959 -1.00(-1.30%)
Jan 12, 2021 77.29 77.79 76.72 77.47 317,529 +0.51(+0.66%)
Jan 11, 2021 75.64 77.42 75.57 76.96 237,206 +0.11(+0.15%)
Jan 08, 2021 79.06 79.18 75.76 76.85 402,239 -1.77(-2.25%)
Jan 07, 2021 79.88 79.88 78.36 78.62 440,835 -0.44(-0.55%)
Jan 06, 2021 75.84 80.37 75.84 79.06 440,959 +4.47(+6.00%)
Jan 05, 2021 72.42 75.17 72.42 74.58 352,511 +2.42(+3.35%)
Jan 04, 2021 73.82 73.84 71.75 72.17 336,157 -1.43(-1.94%)
Dec 31, 2020 73.60 73.60 73.60 254,414 +0.88(+1.21%)
Dec 30, 2020 71.56 72.97 71.56 72.72 254,414 +1.20(+1.68%)
Dec 29, 2020 72.81 72.81 70.49 71.51 382,200 -1.06(-1.46%)
Dec 28, 2020 73.64 73.90 72.49 72.57 173,226 -0.29(-0.40%)
Dec 24, 2020 72.77 73.04 71.94 72.87 79,350 +0.38(+0.52%)
Dec 23, 2020 72.21 72.69 71.81 72.49 250,222 +0.66(+0.92%)
Dec 22, 2020 71.89 72.66 71.52 71.83 230,862 -0.14(-0.20%)
Dec 21, 2020 71.96 73.10 71.55 71.97 313,239 -1.33(-1.81%)
Dec 18, 2020 73.70 74.54 72.96 73.29 637,758 -0.10(-0.14%)
Dec 17, 2020 73.45 73.73 72.59 73.40 435,001 -0.03(-0.04%)
Dec 16, 2020 74.34 74.34 73.11 73.43 463,987 -0.82(-1.11%)
Dec 15, 2020 72.49 74.27 71.68 74.25 356,876 +2.70(+3.77%)
Dec 14, 2020 73.19 73.30 71.44 71.55 495,906 -0.63(-0.87%)
Dec 11, 2020 71.12 72.79 71.08 72.18 452,889 +0.01(+0.01%)
Dec 10, 2020 69.80 72.42 69.67 72.17 506,126 +1.59(+2.26%)
Dec 09, 2020 70.13 71.08 69.58 70.57 496,950 +1.06(+1.53%)
Dec 08, 2020 68.32 69.90 68.32 69.51 296,696 +0.39(+0.56%)
Dec 07, 2020 69.38 69.94 68.87 69.12 554,683 -0.73(-1.04%)
Dec 04, 2020 67.60 69.95 67.60 69.85 326,265 +2.59(+3.85%)
Dec 03, 2020 66.83 67.74 66.37 67.27 376,701 +0.53(+0.80%)
Dec 02, 2020 66.25 66.92 65.75 66.74 370,988 +0.09(+0.14%)
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.