Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 82.35 82.72 81.97 82.25 401,588 +0.30(+0.36%)
Oct 30, 2017 83.96 84.23 81.83 81.96 369,387 -2.48(-2.94%)
Oct 27, 2017 85.17 85.17 83.78 84.44 310,717 -0.75(-0.88%)
Oct 26, 2017 84.93 85.77 84.36 85.19 487,659 +1.16(+1.38%)
Oct 25, 2017 84.18 84.45 83.56 84.03 627,885 -0.87(-1.03%)
Oct 24, 2017 84.11 85.60 82.87 84.90 571,543 +2.17(+2.62%)
Oct 23, 2017 83.24 83.56 82.32 82.74 388,029 -0.49(-0.59%)
Oct 20, 2017 82.57 83.64 82.15 83.23 261,863 +1.36(+1.66%)
Oct 19, 2017 81.32 82.03 81.14 81.88 340,726 +0.24(+0.29%)
Oct 18, 2017 81.47 81.87 80.66 81.64 261,303 +0.45(+0.55%)
Oct 17, 2017 81.39 82.05 81.00 81.19 337,182 -0.47(-0.58%)
Oct 16, 2017 81.35 81.91 80.80 81.67 358,370 +0.88(+1.09%)
Oct 13, 2017 80.96 81.49 80.60 80.79 246,476 +0.23(+0.28%)
Oct 12, 2017 79.67 81.09 79.52 80.56 325,888 +0.67(+0.84%)
Oct 11, 2017 79.85 80.07 79.44 79.89 188,513 +0.05(+0.06%)
Oct 10, 2017 80.27 80.27 79.48 79.84 207,319 -0.04(-0.05%)
Oct 09, 2017 79.85 80.58 79.67 79.88 224,605 +0.09(+0.11%)
Oct 06, 2017 79.53 80.05 79.43 79.79 151,822 -0.09(-0.11%)
Oct 05, 2017 80.20 80.46 79.77 79.88 225,916 -0.23(-0.28%)
Oct 04, 2017 80.25 80.87 80.01 80.11 240,196 -0.22(-0.27%)
Oct 03, 2017 80.03 80.43 79.81 80.32 220,948 +0.36(+0.45%)
Oct 02, 2017 79.07 80.01 79.07 79.97 296,418 +0.81(+1.03%)
Sep 29, 2017 79.62 79.62 79.09 79.16 310,965 -0.51(-0.65%)
Sep 28, 2017 79.37 79.69 78.77 79.67 257,962 +0.23(+0.29%)
Sep 27, 2017 78.56 79.46 78.05 79.44 323,474 +0.97(+1.24%)
Sep 26, 2017 77.87 78.92 77.44 78.47 490,171 +0.77(+0.99%)
Sep 25, 2017 77.46 78.02 76.99 77.70 219,142 +0.17(+0.22%)
Sep 22, 2017 77.29 77.81 77.16 77.53 146,551 +0.24(+0.31%)
Sep 21, 2017 77.37 77.61 77.04 77.30 219,786 -0.07(-0.09%)
Sep 20, 2017 76.04 77.52 75.83 77.36 386,017 +1.52(+2.01%)
Sep 19, 2017 76.02 76.04 75.73 75.84 272,182 -0.13(-0.17%)
Sep 18, 2017 75.69 76.11 75.41 75.97 218,330 +0.49(+0.66%)
Sep 15, 2017 74.77 75.62 74.49 75.47 376,311 +0.55(+0.74%)
Sep 14, 2017 74.36 75.16 74.00 74.92 423,671 +0.53(+0.72%)
Sep 13, 2017 74.10 74.86 73.74 74.39 341,283 +0.12(+0.16%)
Sep 12, 2017 74.00 74.34 73.56 74.27 316,461 +0.46(+0.62%)
Sep 11, 2017 73.13 74.02 72.47 73.81 519,394 +1.22(+1.68%)
Sep 08, 2017 71.28 73.04 70.92 72.59 369,153 +1.16(+1.62%)
Sep 07, 2017 71.85 72.31 70.59 71.44 604,356 -0.56(-0.78%)
Sep 06, 2017 72.77 73.04 71.87 72.00 425,103 -0.47(-0.64%)
Sep 05, 2017 73.35 73.74 72.04 72.47 415,998 -1.07(-1.45%)
Sep 01, 2017 73.62 74.09 73.52 73.53 137,223 +0.08(+0.11%)
Aug 31, 2017 73.22 73.64 72.82 73.46 250,898 +0.59(+0.81%)
Aug 30, 2017 72.81 73.08 72.50 72.86 182,686 -0.17(-0.23%)
Aug 29, 2017 72.11 73.09 72.10 73.03 182,748 +0.14(+0.19%)
Aug 28, 2017 73.16 73.40 72.56 72.89 218,123 -0.01(-0.01%)
Aug 25, 2017 72.92 73.29 72.44 72.90 303,159 +0.64(+0.89%)
Aug 24, 2017 72.98 73.10 72.22 72.26 283,847 -0.51(-0.71%)
Aug 23, 2017 72.77 73.52 72.68 72.77 143,548 -0.35(-0.47%)
Aug 22, 2017 72.53 73.20 72.28 73.12 172,410 +0.91(+1.26%)
Aug 21, 2017 72.73 72.73 71.87 72.21 271,140 -0.51(-0.71%)
Aug 18, 2017 72.52 73.50 72.27 72.72 228,436 +0.12(+0.16%)
Aug 17, 2017 74.17 74.31 72.58 72.60 256,531 -1.75(-2.36%)
Aug 16, 2017 75.03 75.54 74.28 74.36 368,786 -0.37(-0.49%)
Aug 15, 2017 74.93 75.77 74.19 74.72 279,734 -0.06(-0.08%)
Aug 14, 2017 74.33 75.50 74.07 74.78 310,702 +1.46(+2.00%)
Aug 11, 2017 72.69 73.56 70.49 73.32 231,579 +0.37(+0.50%)
Aug 10, 2017 74.02 74.17 72.86 72.95 307,674 -1.43(-1.93%)
Aug 09, 2017 74.88 75.06 73.93 74.39 578,042 -0.75(-1.00%)
Aug 08, 2017 75.34 75.97 74.86 75.14 320,599 -0.30(-0.39%)
Aug 07, 2017 75.40 75.78 74.94 75.43 338,740 +0.00(+0.00%)
Aug 04, 2017 74.90 75.59 74.74 75.43 335,732 +0.79(+1.06%)
Aug 03, 2017 75.41 75.80 74.07 74.64 488,104 -0.75(-1.00%)
Aug 02, 2017 74.97 75.83 74.70 75.40 739,828 +0.24(+0.32%)
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.