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 (%)
Mar 31, 2021 90.21 90.74 89.27 89.44 310,123 -0.58(-0.65%)
Mar 30, 2021 89.03 90.39 88.76 90.02 168,988 +1.19(+1.34%)
Mar 29, 2021 90.24 91.26 88.54 88.83 365,075 -1.64(-1.81%)
Mar 26, 2021 89.39 90.58 88.77 90.46 265,553 +1.93(+2.18%)
Mar 25, 2021 86.07 88.95 85.35 88.53 298,916 +2.10(+2.44%)
Mar 24, 2021 86.25 88.06 86.25 86.43 327,090 +1.07(+1.25%)
Mar 23, 2021 86.99 88.02 84.88 85.36 386,564 -2.84(-3.22%)
Mar 22, 2021 88.87 89.28 87.13 88.20 217,234 -1.16(-1.30%)
Mar 19, 2021 89.98 90.64 88.65 89.36 529,321 -0.55(-0.61%)
Mar 18, 2021 89.71 91.33 89.34 89.91 283,397 +0.08(+0.08%)
Mar 17, 2021 88.55 89.92 88.08 89.84 176,874 +1.39(+1.57%)
Mar 16, 2021 90.29 90.29 88.29 88.44 277,686 -2.10(-2.31%)
Mar 15, 2021 88.75 90.69 87.83 90.54 239,038 +1.49(+1.67%)
Mar 12, 2021 87.92 89.20 86.86 89.05 235,837 +1.65(+1.88%)
Mar 11, 2021 87.32 88.20 86.32 87.41 194,914 +0.63(+0.72%)
Mar 10, 2021 85.31 87.32 84.97 86.78 217,665 +1.64(+1.92%)
Mar 09, 2021 86.79 86.91 84.80 85.14 346,605 -1.19(-1.38%)
Mar 08, 2021 86.18 87.26 85.40 86.33 248,115 +1.09(+1.27%)
Mar 05, 2021 83.49 85.52 82.09 85.25 362,996 +2.63(+3.18%)
Mar 04, 2021 84.76 85.31 80.96 82.62 441,489 -1.96(-2.32%)
Mar 03, 2021 83.76 85.15 83.40 84.58 286,632 +1.09(+1.30%)
Mar 02, 2021 82.39 83.86 82.09 83.49 381,973 +1.07(+1.29%)
Mar 01, 2021 81.20 83.75 81.20 82.43 274,044 +2.56(+3.21%)
Feb 26, 2021 81.43 81.43 78.94 79.86 309,864 -1.59(-1.95%)
Feb 25, 2021 82.85 83.32 80.93 81.45 222,840 -1.56(-1.88%)
Feb 24, 2021 81.59 83.15 81.41 83.02 305,489 +1.64(+2.01%)
Feb 23, 2021 80.59 81.76 80.42 81.38 183,918 +0.11(+0.14%)
Feb 22, 2021 79.67 82.77 79.67 81.26 326,625 +0.98(+1.22%)
Feb 19, 2021 78.83 80.31 78.82 80.29 167,567 +2.12(+2.72%)
Feb 18, 2021 78.80 78.99 77.81 78.16 214,491 -0.93(-1.17%)
Feb 17, 2021 78.88 79.41 78.16 79.09 205,518 -0.26(-0.32%)
Feb 16, 2021 79.59 80.51 79.11 79.35 212,577 +0.38(+0.48%)
Feb 12, 2021 78.86 79.80 78.37 78.97 258,632 +0.13(+0.17%)
Feb 11, 2021 78.46 79.07 77.31 78.84 371,222 +0.56(+0.71%)
Feb 10, 2021 78.21 79.37 77.39 78.28 262,464 +0.33(+0.43%)
Feb 09, 2021 79.00 79.00 77.43 77.95 212,951 -0.91(-1.15%)
Feb 08, 2021 77.83 79.06 77.50 78.86 142,663 +1.44(+1.86%)
Feb 05, 2021 78.17 78.52 76.88 77.42 222,544 +0.37(+0.48%)
Feb 04, 2021 75.99 77.88 75.88 77.05 322,462 +1.10(+1.45%)
Feb 03, 2021 75.89 76.86 74.02 75.95 292,409 -0.16(-0.21%)
Feb 02, 2021 75.59 77.04 74.93 76.11 461,743 +1.66(+2.23%)
Feb 01, 2021 72.81 74.72 72.12 74.45 413,650 +2.73(+3.81%)
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%)
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.