Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 73.23 73.28 71.47 71.54 354,646 -1.87(-2.55%)
Feb 27, 2017 72.73 73.42 72.47 73.41 314,274 +0.96(+1.32%)
Feb 24, 2017 70.44 72.50 70.09 72.45 390,277 +0.84(+1.17%)
Feb 23, 2017 73.62 73.62 71.38 71.61 273,194 -1.64(-2.24%)
Feb 22, 2017 73.30 73.71 72.88 73.25 310,765 -0.51(-0.70%)
Feb 21, 2017 73.23 73.87 72.85 73.76 419,100 +0.74(+1.02%)
Feb 17, 2017 73.02 73.02 73.02 0 -0.05(-0.07%)
Feb 16, 2017 73.22 73.37 72.71 73.07 420,026 -0.03(-0.04%)
Feb 15, 2017 72.47 73.21 72.46 73.10 217,313 +0.59(+0.82%)
Feb 14, 2017 72.79 72.86 71.93 72.51 294,854 -0.22(-0.30%)
Feb 13, 2017 73.23 73.88 72.70 72.72 370,812 -0.16(-0.22%)
Feb 10, 2017 72.97 73.03 72.53 72.88 407,142 +0.45(+0.61%)
Feb 09, 2017 72.85 73.16 72.22 72.44 499,183 -0.01(-0.01%)
Feb 08, 2017 73.29 73.29 72.21 72.45 349,454 -1.02(-1.39%)
Feb 07, 2017 73.46 74.09 73.23 73.47 256,589 +0.01(+0.01%)
Feb 06, 2017 74.33 74.44 73.21 73.46 367,135 -1.12(-1.50%)
Feb 03, 2017 73.32 74.60 73.04 74.57 465,585 +1.30(+1.77%)
Feb 02, 2017 73.28 74.10 72.88 73.28 619,619 -0.47(-0.64%)
Feb 01, 2017 72.58 74.21 71.86 73.75 795,682 +2.46(+3.46%)
Jan 31, 2017 70.50 71.43 66.91 71.29 1,569,833 -1.84(-2.52%)
Jan 30, 2017 72.81 73.22 71.95 73.13 388,479 -0.45(-0.61%)
Jan 27, 2017 73.99 74.21 73.43 73.57 311,950 -0.25(-0.34%)
Jan 26, 2017 74.42 74.59 73.41 73.82 279,959 -0.64(-0.86%)
Jan 25, 2017 73.57 74.58 73.01 74.46 247,886 +0.87(+1.18%)
Jan 24, 2017 71.61 74.03 71.41 73.59 285,552 +2.31(+3.23%)
Jan 23, 2017 71.25 71.84 70.70 71.29 275,153 -0.45(-0.62%)
Jan 20, 2017 71.96 72.73 71.30 71.73 239,927 -0.13(-0.18%)
Jan 19, 2017 71.85 72.77 71.50 71.86 192,314 -0.02(-0.03%)
Jan 18, 2017 71.33 72.36 71.24 71.88 310,569 +0.69(+0.97%)
Jan 17, 2017 72.53 72.53 71.07 71.19 227,277 -1.84(-2.52%)
Jan 13, 2017 73.03 73.03 73.03 0 +0.72(+1.00%)
Jan 12, 2017 72.98 73.08 71.44 72.31 230,704 -0.64(-0.88%)
Jan 11, 2017 72.45 73.02 72.07 72.95 198,157 +0.65(+0.90%)
Jan 10, 2017 71.20 72.86 71.20 72.30 216,136 +1.49(+2.11%)
Jan 09, 2017 71.70 71.94 70.59 70.80 324,303 -1.71(-2.36%)
Jan 06, 2017 72.61 73.00 72.13 72.52 236,317 -0.12(-0.16%)
Jan 05, 2017 73.54 73.88 72.34 72.63 408,108 -0.75(-1.02%)
Jan 04, 2017 72.62 73.68 72.57 73.39 367,964 +0.95(+1.31%)
Jan 03, 2017 72.16 72.46 71.17 72.44 357,372 +1.07(+1.50%)
Dec 30, 2016 71.37 71.37 71.37 0 +0.05(+0.07%)
Dec 29, 2016 71.70 71.72 70.94 71.32 162,236 -0.13(-0.18%)
Dec 28, 2016 72.63 72.63 71.12 71.45 165,311 -1.06(-1.46%)
Dec 27, 2016 72.56 72.73 71.91 72.51 136,617 +0.14(+0.19%)
Dec 23, 2016 72.37 72.37 72.37 0 -0.13(-0.18%)
Dec 22, 2016 72.24 72.51 71.93 72.50 270,464 +0.38(+0.52%)
Dec 21, 2016 73.17 73.32 72.10 72.12 214,272 -0.94(-1.29%)
Dec 20, 2016 73.08 73.61 72.57 73.06 301,458 +0.24(+0.33%)
Dec 19, 2016 71.84 73.13 71.68 72.82 286,373 +0.92(+1.28%)
Dec 16, 2016 73.74 74.05 71.88 71.90 1,046,461 -1.76(-2.39%)
Dec 15, 2016 73.31 74.13 72.59 73.66 294,808 +0.08(+0.11%)
Dec 14, 2016 74.68 75.32 73.44 73.58 294,270 -1.37(-1.82%)
Dec 13, 2016 76.01 76.61 74.71 74.95 301,216 -0.75(-0.99%)
Dec 12, 2016 75.40 76.25 75.02 75.70 357,182 +0.11(+0.14%)
Dec 09, 2016 76.02 76.05 75.12 75.59 300,034 -0.44(-0.57%)
Dec 08, 2016 76.91 78.11 75.73 76.03 343,177 -0.52(-0.69%)
Dec 07, 2016 75.77 76.96 75.15 76.55 319,275 +1.06(+1.40%)
Dec 06, 2016 74.58 75.56 74.42 75.49 288,020 +0.72(+0.97%)
Dec 05, 2016 75.13 75.69 74.55 74.77 329,710 +0.42(+0.56%)
Dec 02, 2016 74.10 74.36 73.39 74.36 377,935 +0.63(+0.86%)
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.