Crane Company (NY: CR )

154.59 +2.00 (+1.31%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 75.98 76.16 75.16 75.72 443,513 -0.55(-0.73%)
Oct 30, 2019 75.41 76.90 74.72 76.28 632,609 -0.42(-0.54%)
Oct 29, 2019 74.07 77.68 73.48 76.69 1,058,623 -6.70(-8.03%)
Oct 28, 2019 82.32 83.56 81.82 83.39 291,736 +1.61(+1.97%)
Oct 25, 2019 80.78 81.99 80.61 81.78 231,818 +0.91(+1.13%)
Oct 24, 2019 81.64 81.70 80.31 80.87 123,240 -0.55(-0.68%)
Oct 23, 2019 81.85 81.94 80.80 81.42 160,562 -0.22(-0.27%)
Oct 22, 2019 80.22 81.88 79.65 81.64 251,926 +1.42(+1.76%)
Oct 21, 2019 80.83 81.44 80.17 80.22 256,252 +0.10(+0.12%)
Oct 18, 2019 80.53 80.91 79.91 80.13 231,717 -0.89(-1.10%)
Oct 17, 2019 81.36 82.30 81.00 81.02 352,896 +0.45(+0.55%)
Oct 16, 2019 79.97 81.19 79.97 80.57 473,577 +0.33(+0.41%)
Oct 15, 2019 78.99 80.65 78.74 80.24 286,663 +1.69(+2.15%)
Oct 14, 2019 76.99 78.78 76.63 78.55 469,680 +0.90(+1.16%)
Oct 11, 2019 75.57 78.68 75.52 77.65 279,819 +3.04(+4.07%)
Oct 10, 2019 74.56 75.65 73.82 74.61 649,518 +0.20(+0.27%)
Oct 09, 2019 74.95 75.00 73.89 74.42 290,447 +0.33(+0.44%)
Oct 08, 2019 74.76 75.05 74.02 74.09 200,281 -1.64(-2.17%)
Oct 07, 2019 76.38 76.46 75.63 75.73 164,106 -0.95(-1.24%)
Oct 04, 2019 76.20 76.77 75.83 76.68 113,079 +0.62(+0.82%)
Oct 03, 2019 75.41 76.25 74.42 76.06 221,140 +0.39(+0.51%)
Oct 02, 2019 76.35 76.55 74.77 75.67 194,691 -1.63(-2.11%)
Oct 01, 2019 80.36 80.84 77.23 77.30 286,850 -2.48(-3.11%)
Sep 30, 2019 79.73 80.18 79.35 79.79 162,339 +0.34(+0.42%)
Sep 27, 2019 80.19 80.33 78.74 79.45 249,907 -0.22(-0.27%)
Sep 26, 2019 80.09 80.38 79.21 79.67 242,709 -0.53(-0.67%)
Sep 25, 2019 79.78 80.45 79.64 80.20 273,944 +0.67(+0.85%)
Sep 24, 2019 80.25 80.64 79.36 79.53 455,307 -0.47(-0.58%)
Sep 23, 2019 79.13 80.54 78.68 80.00 213,332 +0.21(+0.26%)
Sep 20, 2019 80.35 81.06 79.73 79.79 382,086 -0.08(-0.10%)
Sep 19, 2019 80.75 81.01 79.73 79.87 179,230 -0.61(-0.76%)
Sep 18, 2019 80.70 80.95 79.60 80.48 181,628 -0.62(-0.77%)
Sep 17, 2019 81.41 81.41 79.91 81.10 181,540 -0.66(-0.81%)
Sep 16, 2019 81.60 82.26 81.42 81.77 164,654 -0.45(-0.54%)
Sep 13, 2019 81.69 82.55 81.20 82.21 291,238 +1.22(+1.50%)
Sep 12, 2019 81.55 81.98 80.44 81.00 212,596 -0.42(-0.51%)
Sep 11, 2019 80.66 81.50 80.14 81.41 201,816 +1.20(+1.49%)
Sep 10, 2019 78.94 80.22 78.32 80.21 318,736 +1.44(+1.83%)
Sep 09, 2019 77.70 78.92 77.26 78.77 307,109 +1.39(+1.79%)
Sep 06, 2019 77.43 78.15 76.60 77.38 413,716 +0.29(+0.37%)
Sep 05, 2019 75.47 77.38 75.30 77.10 202,698 +2.82(+3.80%)
Sep 04, 2019 74.53 74.78 73.91 74.28 327,520 +0.78(+1.06%)
Sep 03, 2019 74.74 74.81 72.49 73.50 196,806 -1.95(-2.58%)
Aug 30, 2019 75.24 75.80 74.67 75.44 221,208 +0.97(+1.30%)
Aug 29, 2019 73.98 74.67 73.82 74.47 181,032 +1.12(+1.52%)
Aug 28, 2019 71.88 73.76 71.88 73.36 163,405 +1.18(+1.63%)
Aug 27, 2019 73.11 73.11 72.06 72.18 216,710 -0.31(-0.42%)
Aug 26, 2019 72.91 72.91 71.81 72.49 190,621 +0.44(+0.60%)
Aug 23, 2019 73.51 74.31 71.91 72.05 304,881 -1.89(-2.56%)
Aug 22, 2019 74.90 75.39 73.48 73.94 161,219 -0.77(-1.03%)
Aug 21, 2019 75.59 75.86 74.28 74.71 246,492 +0.12(+0.16%)
Aug 20, 2019 74.79 74.84 73.87 74.59 370,235 -0.63(-0.84%)
Aug 19, 2019 75.70 75.78 74.67 75.23 461,141 +0.72(+0.97%)
Aug 16, 2019 73.26 74.60 73.26 74.50 255,162 +1.72(+2.37%)
Aug 15, 2019 73.87 73.87 72.32 72.78 200,597 -0.73(-1.00%)
Aug 14, 2019 75.76 75.94 73.43 73.51 273,083 -3.39(-4.41%)
Aug 13, 2019 75.50 77.80 75.06 76.91 239,935 +1.31(+1.73%)
Aug 12, 2019 76.68 76.92 75.53 75.60 179,141 -1.51(-1.96%)
Aug 09, 2019 78.24 78.25 77.00 77.12 317,613 -1.56(-1.99%)
Aug 08, 2019 77.97 79.02 77.97 78.68 228,191 +1.21(+1.56%)
Aug 07, 2019 77.39 77.89 76.82 77.47 334,631 -0.66(-0.85%)
Aug 06, 2019 77.47 78.51 77.10 78.14 350,761 +1.20(+1.56%)
Aug 05, 2019 78.61 79.03 76.29 76.94 428,646 -3.09(-3.86%)
Aug 02, 2019 81.42 81.68 80.01 80.03 320,645 -1.70(-2.08%)
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.