Crane Company (NY: CR )

129.77 +0.60 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 79.81 79.83 78.27 78.87 337,182 -1.39(-1.74%)
Jan 30, 2020 78.93 80.41 78.82 80.27 272,023 +0.40(+0.50%)
Jan 29, 2020 79.60 80.88 79.60 79.87 359,186 +1.06(+1.35%)
Jan 28, 2020 80.30 80.98 78.45 78.81 588,317 +1.67(+2.17%)
Jan 27, 2020 77.26 77.91 76.95 77.14 336,482 -1.79(-2.27%)
Jan 24, 2020 79.28 79.28 78.26 78.93 205,105 +0.10(+0.13%)
Jan 23, 2020 78.49 79.10 77.62 78.83 366,938 -0.11(-0.14%)
Jan 22, 2020 79.30 79.59 78.67 78.94 208,336 -0.06(-0.07%)
Jan 21, 2020 80.18 80.18 78.90 78.99 428,556 -1.67(-2.07%)
Jan 17, 2020 81.20 81.34 80.55 80.67 222,007 -0.27(-0.33%)
Jan 16, 2020 80.90 80.93 80.24 80.93 205,563 +0.59(+0.74%)
Jan 15, 2020 80.37 81.08 79.92 80.34 183,242 -0.09(-0.11%)
Jan 14, 2020 80.45 81.08 80.18 80.43 264,874 -0.18(-0.23%)
Jan 13, 2020 79.51 80.71 79.09 80.62 159,538 +1.33(+1.68%)
Jan 10, 2020 80.44 80.79 79.18 79.29 189,286 -1.19(-1.48%)
Jan 09, 2020 80.30 80.51 79.74 80.48 121,432 +0.58(+0.73%)
Jan 08, 2020 79.89 80.40 79.52 79.90 177,131 +0.26(+0.32%)
Jan 07, 2020 79.54 80.43 79.28 79.64 212,189 -0.47(-0.59%)
Jan 06, 2020 79.34 80.28 78.99 80.11 199,378 +0.07(+0.09%)
Jan 03, 2020 79.55 80.20 79.01 80.04 191,778 -0.76(-0.94%)
Jan 02, 2020 80.26 80.81 79.60 80.79 204,711 +1.07(+1.34%)
Dec 31, 2019 79.74 80.51 79.61 79.72 204,563 -0.02(-0.02%)
Dec 30, 2019 79.65 80.05 79.16 79.74 135,103 +0.14(+0.17%)
Dec 27, 2019 80.09 80.39 79.47 79.60 125,143 -0.45(-0.56%)
Dec 26, 2019 79.59 80.07 78.94 80.06 138,299 +0.67(+0.85%)
Dec 24, 2019 80.02 80.02 79.36 79.38 59,483 -0.62(-0.77%)
Dec 23, 2019 79.54 80.24 79.03 80.00 181,416 +0.72(+0.91%)
Dec 20, 2019 79.34 79.73 78.92 79.28 781,847 +0.63(+0.80%)
Dec 19, 2019 78.83 78.89 78.14 78.65 224,357 +0.07(+0.09%)
Dec 18, 2019 79.03 79.03 78.08 78.58 248,246 -0.14(-0.18%)
Dec 17, 2019 79.28 79.41 78.47 78.72 274,670 -0.43(-0.55%)
Dec 16, 2019 79.76 79.91 78.99 79.15 200,742 +0.16(+0.20%)
Dec 13, 2019 79.92 80.29 78.80 78.99 209,005 -1.15(-1.44%)
Dec 12, 2019 79.04 80.27 78.63 80.15 275,027 +1.49(+1.89%)
Dec 11, 2019 78.61 78.75 77.55 78.66 392,693 +0.29(+0.37%)
Dec 10, 2019 79.26 79.70 78.06 78.38 278,222 -0.90(-1.14%)
Dec 09, 2019 79.09 79.82 78.64 79.28 266,462 +0.12(+0.15%)
Dec 06, 2019 78.45 79.42 78.13 79.16 301,319 +1.55(+2.00%)
Dec 05, 2019 76.14 77.65 75.96 77.61 221,141 +1.99(+2.64%)
Dec 04, 2019 75.94 76.90 75.51 75.62 257,196 +0.36(+0.48%)
Dec 03, 2019 75.29 75.37 74.44 75.26 234,526 -0.85(-1.12%)
Dec 02, 2019 77.00 77.29 76.11 76.11 259,289 -0.56(-0.73%)
Nov 29, 2019 76.96 77.23 76.23 76.67 93,288 -0.41(-0.53%)
Nov 27, 2019 76.98 77.25 76.36 77.07 118,750 +0.30(+0.40%)
Nov 26, 2019 76.93 77.36 76.53 76.77 263,851 -0.30(-0.39%)
Nov 25, 2019 76.48 77.25 76.07 77.07 315,618 +0.77(+1.01%)
Nov 22, 2019 76.50 76.61 75.68 76.30 352,261 +0.23(+0.30%)
Nov 21, 2019 76.18 76.47 75.41 76.07 487,112 -0.03(-0.04%)
Nov 20, 2019 75.77 76.48 75.49 76.10 573,962 +0.16(+0.21%)
Nov 19, 2019 76.53 76.80 75.79 75.94 317,832 -0.05(-0.06%)
Nov 18, 2019 75.68 76.01 75.19 75.99 448,838 -0.15(-0.19%)
Nov 15, 2019 75.48 76.15 75.46 76.14 268,659 +1.17(+1.56%)
Nov 14, 2019 74.10 75.13 74.10 74.97 298,637 +0.41(+0.55%)
Nov 13, 2019 74.25 74.89 74.18 74.56 425,136 -0.47(-0.62%)
Nov 12, 2019 74.62 75.28 74.59 75.02 302,145 +0.34(+0.46%)
Nov 11, 2019 73.58 75.12 73.55 74.69 521,900 +0.55(+0.74%)
Nov 08, 2019 74.18 74.29 73.42 74.13 352,697 +0.36(+0.49%)
Nov 07, 2019 74.57 75.60 73.35 73.78 384,824 -0.36(-0.48%)
Nov 06, 2019 73.34 74.32 73.08 74.13 335,721 +0.40(+0.55%)
Nov 05, 2019 74.41 74.87 72.94 73.73 375,636 -0.56(-0.75%)
Nov 04, 2019 71.52 74.62 71.15 74.29 846,064 +3.62(+5.12%)
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.