Crane Company (NY: CR )

95.26 USD +1.41 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 94.72 95.28 93.74 93.91 295,347 -0.61(-0.65%)
Mar 30, 2021 93.48 94.91 93.20 94.52 160,936 +1.25(+1.34%)
Mar 29, 2021 94.76 95.82 92.97 93.27 347,680 -1.72(-1.81%)
Mar 26, 2021 93.86 95.11 93.21 94.99 252,900 +2.03(+2.18%)
Mar 25, 2021 90.38 93.40 89.62 92.96 284,674 +2.21(+2.44%)
Mar 24, 2021 90.57 92.47 90.57 90.75 311,505 +1.12(+1.25%)
Mar 23, 2021 91.34 92.42 89.12 89.63 368,145 -2.98(-3.22%)
Mar 22, 2021 93.32 93.75 91.49 92.61 206,884 -1.22(-1.30%)
Mar 19, 2021 94.48 95.17 93.09 93.83 504,100 -0.58(-0.61%)
Mar 18, 2021 94.20 95.90 93.81 94.41 269,894 +0.08(+0.08%)
Mar 17, 2021 92.98 94.42 92.49 94.33 168,447 +1.46(+1.57%)
Mar 16, 2021 94.81 94.81 92.71 92.87 264,455 -2.20(-2.31%)
Mar 15, 2021 93.19 95.23 92.23 95.07 227,649 +1.56(+1.67%)
Mar 12, 2021 92.32 93.66 91.21 93.51 224,600 +1.73(+1.88%)
Mar 11, 2021 91.69 92.61 90.64 91.78 185,627 +0.66(+0.72%)
Mar 10, 2021 89.58 91.69 89.22 91.12 207,294 +1.72(+1.92%)
Mar 09, 2021 91.13 91.25 89.04 89.40 330,090 -1.25(-1.38%)
Mar 08, 2021 90.49 91.63 89.67 90.65 236,293 +1.14(+1.27%)
Mar 05, 2021 87.67 89.80 86.20 89.51 345,700 +2.76(+3.18%)
Mar 04, 2021 89.00 89.58 85.01 86.75 420,453 -2.06(-2.32%)
Mar 03, 2021 87.95 89.41 87.57 88.81 272,975 +1.14(+1.30%)
Mar 02, 2021 86.51 88.06 86.20 87.67 363,773 +1.12(+1.29%)
Mar 01, 2021 85.26 87.94 85.26 86.55 260,987 +2.69(+3.21%)
Feb 26, 2021 85.50 85.50 82.89 83.86 295,100 -1.67(-1.95%)
Feb 25, 2021 87.00 87.49 84.98 85.53 212,222 -2.07(-2.36%)
Feb 24, 2021 86.10 87.74 85.91 87.60 289,505 +1.73(+2.01%)
Feb 23, 2021 85.04 86.27 84.86 85.87 174,295 +0.12(+0.14%)
Feb 22, 2021 84.07 87.34 84.07 85.75 309,535 +1.03(+1.22%)
Feb 19, 2021 83.18 84.74 83.18 84.72 158,800 +2.24(+2.72%)
Feb 18, 2021 83.15 83.35 82.11 82.48 203,269 -0.98(-1.17%)
Feb 17, 2021 83.24 83.79 82.48 83.46 194,765 -0.27(-0.32%)
Feb 16, 2021 83.98 84.95 83.48 83.73 201,455 +0.40(+0.48%)
Feb 12, 2021 83.21 84.21 82.70 83.33 245,100 +0.14(+0.17%)
Feb 11, 2021 82.79 83.44 81.58 83.19 351,799 +0.59(+0.71%)
Feb 10, 2021 82.53 83.75 81.66 82.60 248,731 +0.35(+0.43%)
Feb 09, 2021 83.36 83.36 81.71 82.25 201,809 -0.96(-1.15%)
Feb 08, 2021 82.13 83.43 81.78 83.21 135,199 +1.52(+1.86%)
Feb 05, 2021 82.49 82.86 81.12 81.69 210,900 +0.39(+0.48%)
Feb 04, 2021 80.19 82.18 80.07 81.30 305,590 +1.16(+1.45%)
Feb 03, 2021 80.08 81.10 78.11 80.14 277,110 -0.17(-0.21%)
Feb 02, 2021 79.76 81.29 79.07 80.31 437,583 +1.75(+2.23%)
Feb 01, 2021 76.83 78.85 76.10 78.56 392,007 +2.88(+3.81%)
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%)
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.