Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 86.39 88.41 85.81 88.37 261,179 +1.92(+2.22%)
Jun 29, 2021 87.70 88.12 86.30 86.44 188,419 -0.71(-0.81%)
Jun 28, 2021 87.98 87.98 86.10 87.15 221,222 -0.96(-1.09%)
Jun 25, 2021 87.13 88.44 86.71 88.11 558,619 +1.45(+1.68%)
Jun 24, 2021 85.76 86.79 85.04 86.65 356,503 +1.67(+1.97%)
Jun 23, 2021 85.38 85.78 84.72 84.98 265,647 -0.59(-0.69%)
Jun 22, 2021 86.29 86.55 85.16 85.57 333,761 -0.81(-0.94%)
Jun 21, 2021 83.81 86.63 83.75 86.39 480,961 +3.64(+4.39%)
Jun 18, 2021 81.32 83.66 81.01 82.75 550,215 -0.09(-0.10%)
Jun 17, 2021 86.71 87.09 82.70 82.84 408,009 -3.92(-4.52%)
Jun 16, 2021 87.51 87.79 86.45 86.76 372,842 -1.11(-1.26%)
Jun 15, 2021 88.01 88.52 87.12 87.87 295,024 +1.00(+1.16%)
Jun 14, 2021 87.80 88.01 86.25 86.86 220,379 -1.21(-1.37%)
Jun 11, 2021 88.08 88.56 87.47 88.07 236,420 +0.55(+0.62%)
Jun 10, 2021 87.69 88.06 86.86 87.52 257,919 +0.44(+0.51%)
Jun 09, 2021 89.26 89.26 87.02 87.08 271,739 -2.17(-2.43%)
Jun 08, 2021 88.56 89.52 87.36 89.26 241,511 +0.35(+0.40%)
Jun 07, 2021 90.07 90.84 88.46 88.90 249,008 -1.13(-1.25%)
Jun 04, 2021 90.46 90.65 89.48 90.03 456,598 +0.30(+0.33%)
Jun 03, 2021 90.45 90.48 89.12 89.73 309,213 -1.01(-1.12%)
Jun 02, 2021 91.53 91.99 90.34 90.75 224,054 -0.76(-0.83%)
Jun 01, 2021 92.05 92.16 91.12 91.50 215,400 +0.15(+0.17%)
May 28, 2021 92.57 92.57 90.25 91.35 186,780 -0.99(-1.07%)
May 27, 2021 92.38 93.26 91.76 92.34 280,893 +0.89(+0.97%)
May 26, 2021 90.80 91.67 90.45 91.45 281,224 +0.78(+0.86%)
May 25, 2021 91.75 92.72 90.32 90.67 233,859 -0.93(-1.02%)
May 24, 2021 91.55 91.80 89.98 91.60 351,113 +1.78(+1.98%)
May 21, 2021 90.06 90.73 88.87 89.82 178,630 +0.54(+0.61%)
May 20, 2021 89.37 89.88 88.31 89.28 183,735 +0.07(+0.07%)
May 19, 2021 89.34 89.71 87.62 89.21 218,190 -1.66(-1.82%)
May 18, 2021 92.68 92.98 90.76 90.87 243,344 -1.89(-2.03%)
May 17, 2021 93.41 93.41 91.99 92.75 314,576 -1.10(-1.17%)
May 14, 2021 92.11 94.19 91.59 93.85 589,950 +2.28(+2.49%)
May 13, 2021 89.11 92.15 88.89 91.57 417,209 +2.38(+2.67%)
May 12, 2021 91.90 92.75 89.14 89.19 339,537 -2.78(-3.02%)
May 11, 2021 92.36 93.64 91.27 91.97 277,922 -1.92(-2.05%)
May 10, 2021 94.76 95.17 93.78 93.89 315,282 -0.58(-0.61%)
May 07, 2021 93.33 94.94 93.12 94.47 295,298 +0.50(+0.53%)
May 06, 2021 92.31 94.01 91.50 93.98 314,133 +1.84(+1.99%)
May 05, 2021 92.76 93.42 91.52 92.14 358,217 -0.71(-0.77%)
May 04, 2021 93.47 94.59 91.43 92.86 529,004 +2.63(+2.91%)
May 03, 2021 90.89 91.13 89.13 90.23 247,122 +0.65(+0.72%)
Apr 30, 2021 90.29 90.72 89.38 89.58 222,812 -1.39(-1.53%)
Apr 29, 2021 92.38 92.67 90.65 90.97 193,112 -0.86(-0.93%)
Apr 28, 2021 90.88 92.18 90.80 91.83 133,730 +1.10(+1.22%)
Apr 27, 2021 91.23 91.41 90.11 90.72 169,872 -0.09(-0.09%)
Apr 26, 2021 91.11 92.05 90.77 90.81 177,639 +0.02(+0.02%)
Apr 23, 2021 89.91 91.35 89.50 90.79 177,557 +1.30(+1.46%)
Apr 22, 2021 90.45 90.85 89.05 89.48 279,448 -0.66(-0.73%)
Apr 21, 2021 87.95 90.35 87.95 90.14 133,229 +1.98(+2.25%)
Apr 20, 2021 88.98 88.99 87.16 88.16 183,551 -0.83(-0.93%)
Apr 19, 2021 89.95 89.98 88.68 88.99 231,283 -0.96(-1.07%)
Apr 16, 2021 90.62 91.04 89.62 89.95 169,052 +0.03(+0.03%)
Apr 15, 2021 90.68 90.81 89.51 89.92 184,333 -0.15(-0.17%)
Apr 14, 2021 90.08 91.21 89.80 90.08 218,726 +0.26(+0.29%)
Apr 13, 2021 90.39 90.40 89.18 89.82 156,359 -0.93(-1.03%)
Apr 12, 2021 90.94 91.16 90.07 90.75 172,647 +0.03(+0.03%)
Apr 09, 2021 89.34 90.77 89.25 90.72 225,332 +1.34(+1.50%)
Apr 08, 2021 88.98 89.45 87.91 89.38 175,821 +0.26(+0.29%)
Apr 07, 2021 90.00 90.21 88.86 89.12 192,165 -0.91(-1.02%)
Apr 06, 2021 90.34 91.24 89.95 90.04 376,212 -0.03(-0.03%)
Apr 05, 2021 91.21 91.76 89.55 90.07 340,093 -0.43(-0.47%)
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.