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 (%)
Oct 31, 2019 70.53 70.70 69.77 70.30 477,750 -0.51(-0.73%)
Oct 30, 2019 70.01 71.39 69.37 70.81 681,443 -0.39(-0.54%)
Oct 29, 2019 68.76 72.11 68.21 71.20 1,140,343 -6.22(-8.03%)
Oct 28, 2019 76.42 77.57 75.95 77.41 314,257 +1.50(+1.97%)
Oct 25, 2019 74.99 76.11 74.83 75.92 249,713 +0.85(+1.13%)
Oct 24, 2019 75.79 75.84 74.56 75.07 132,754 -0.51(-0.68%)
Oct 23, 2019 75.98 76.06 75.01 75.59 172,956 -0.20(-0.27%)
Oct 22, 2019 74.47 76.01 73.94 75.79 271,373 +1.31(+1.76%)
Oct 21, 2019 75.04 75.61 74.43 74.47 276,034 +0.09(+0.12%)
Oct 18, 2019 74.76 75.11 74.18 74.38 249,605 -0.83(-1.10%)
Oct 17, 2019 75.53 76.40 75.19 75.21 380,137 +0.41(+0.55%)
Oct 16, 2019 74.24 75.38 74.24 74.80 510,134 +0.30(+0.41%)
Oct 15, 2019 73.33 74.87 73.10 74.49 308,792 +1.57(+2.15%)
Oct 14, 2019 71.47 73.13 71.13 72.92 505,937 +0.84(+1.16%)
Oct 11, 2019 70.16 73.04 70.11 72.09 301,420 +2.82(+4.07%)
Oct 10, 2019 69.22 70.22 68.53 69.27 699,658 +0.18(+0.27%)
Oct 09, 2019 69.58 69.62 68.60 69.08 312,868 +0.30(+0.44%)
Oct 08, 2019 69.40 69.67 68.72 68.78 215,742 -1.53(-2.17%)
Oct 07, 2019 70.91 70.98 70.21 70.30 176,774 -0.88(-1.24%)
Oct 04, 2019 70.74 71.27 70.40 71.19 121,809 +0.58(+0.82%)
Oct 03, 2019 70.01 70.79 69.08 70.61 238,211 +0.36(+0.51%)
Oct 02, 2019 70.88 71.06 69.41 70.25 209,720 -1.52(-2.11%)
Oct 01, 2019 74.60 75.04 71.69 71.77 308,994 -2.31(-3.11%)
Sep 30, 2019 74.02 74.44 73.67 74.07 174,871 +0.31(+0.42%)
Sep 27, 2019 74.45 74.58 73.10 73.76 269,199 -0.20(-0.27%)
Sep 26, 2019 74.35 74.62 73.53 73.96 261,445 -0.50(-0.67%)
Sep 25, 2019 74.06 74.69 73.93 74.46 295,091 +0.62(+0.85%)
Sep 24, 2019 74.50 74.86 73.68 73.83 490,454 -0.43(-0.58%)
Sep 23, 2019 73.46 74.77 73.04 74.26 229,801 +0.19(+0.26%)
Sep 20, 2019 74.59 75.25 74.02 74.07 411,581 -0.07(-0.10%)
Sep 19, 2019 74.96 75.20 74.02 74.14 193,065 -0.57(-0.76%)
Sep 18, 2019 74.92 75.15 73.90 74.71 195,648 -0.58(-0.77%)
Sep 17, 2019 75.58 75.58 74.18 75.29 195,554 -0.62(-0.81%)
Sep 16, 2019 75.75 76.37 75.59 75.91 177,365 -0.41(-0.54%)
Sep 13, 2019 75.83 76.63 75.38 76.32 313,720 +1.13(+1.50%)
Sep 12, 2019 75.71 76.10 74.68 75.19 229,007 -0.39(-0.51%)
Sep 11, 2019 74.88 75.66 74.40 75.58 217,395 +1.11(+1.49%)
Sep 10, 2019 73.28 74.47 72.71 74.47 343,341 +1.34(+1.83%)
Sep 09, 2019 72.13 73.26 71.72 73.12 330,816 +1.29(+1.79%)
Sep 06, 2019 71.88 72.55 71.11 71.84 445,653 +0.27(+0.37%)
Sep 05, 2019 70.07 71.84 69.90 71.57 218,346 +2.62(+3.80%)
Sep 04, 2019 69.19 69.42 68.61 68.95 352,803 +0.73(+1.06%)
Sep 03, 2019 69.39 69.45 67.29 68.23 211,998 -1.81(-2.58%)
Aug 30, 2019 69.84 70.37 69.32 70.04 238,284 +0.90(+1.30%)
Aug 29, 2019 68.68 69.32 68.53 69.14 195,007 +1.40(+2.06%)
Aug 28, 2019 66.38 68.12 66.38 67.74 176,950 +1.09(+1.63%)
Aug 27, 2019 67.51 67.51 66.54 66.65 234,673 -0.28(-0.42%)
Aug 26, 2019 67.33 67.33 66.32 66.94 206,422 +0.40(+0.60%)
Aug 23, 2019 67.89 68.62 66.41 66.54 330,153 -1.75(-2.56%)
Aug 22, 2019 69.17 69.62 67.85 68.28 174,582 -0.71(-1.03%)
Aug 21, 2019 69.81 70.05 68.60 68.99 266,925 +0.11(+0.16%)
Aug 20, 2019 69.07 69.11 68.21 68.88 400,925 -0.58(-0.84%)
Aug 19, 2019 69.91 69.98 68.96 69.47 499,366 +0.67(+0.97%)
Aug 16, 2019 67.65 68.89 67.65 68.80 276,313 +1.59(+2.37%)
Aug 15, 2019 68.22 68.22 66.79 67.21 217,225 -0.68(-1.00%)
Aug 14, 2019 69.96 70.13 67.81 67.89 295,719 -3.13(-4.41%)
Aug 13, 2019 69.72 71.84 69.31 71.02 259,824 +1.21(+1.73%)
Aug 12, 2019 70.81 71.03 69.75 69.82 193,990 -1.40(-1.96%)
Aug 09, 2019 72.25 72.26 71.10 71.21 343,941 -1.44(-1.99%)
Aug 08, 2019 72.00 72.97 72.00 72.66 247,107 +1.11(+1.56%)
Aug 07, 2019 71.47 71.93 70.94 71.54 362,369 -0.61(-0.85%)
Aug 06, 2019 71.54 72.50 71.20 72.16 379,837 +1.11(+1.56%)
Aug 05, 2019 72.59 72.98 70.45 71.05 464,177 -2.85(-3.86%)
Aug 02, 2019 75.19 75.43 73.88 73.90 347,224 -1.57(-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.