Crane Company (NY: CR )

92.06 USD +0.57 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 74.00 74.05 72.22 72.29 350,946 -1.89(-2.55%)
Feb 27, 2017 73.50 74.20 73.23 74.18 310,995 +0.97(+1.32%)
Feb 24, 2017 71.18 73.26 70.83 73.21 386,205 +0.85(+1.17%)
Feb 23, 2017 74.40 74.40 72.13 72.36 270,344 -1.66(-2.24%)
Feb 22, 2017 74.07 74.49 73.65 74.02 307,523 -0.52(-0.70%)
Feb 21, 2017 74.00 74.65 73.62 74.54 414,728 +0.75(+1.02%)
Feb 17, 2017 73.79 73.79 73.79 0 -0.05(-0.07%)
Feb 16, 2017 73.99 74.14 73.48 73.84 415,644 -0.03(-0.04%)
Feb 15, 2017 73.23 73.98 73.22 73.87 215,046 +0.60(+0.82%)
Feb 14, 2017 73.56 73.62 72.69 73.27 291,778 -0.22(-0.30%)
Feb 13, 2017 74.00 74.66 73.47 73.49 366,944 -0.16(-0.22%)
Feb 10, 2017 73.74 73.80 73.30 73.65 402,894 +0.45(+0.61%)
Feb 09, 2017 73.62 73.93 72.98 73.20 493,975 -0.01(-0.01%)
Feb 08, 2017 74.06 74.06 72.97 73.21 345,808 -1.03(-1.39%)
Feb 07, 2017 74.23 74.87 74.00 74.24 253,912 +0.01(+0.01%)
Feb 06, 2017 75.11 75.22 73.98 74.23 363,305 -1.13(-1.50%)
Feb 03, 2017 74.09 75.39 73.81 75.36 460,728 +1.31(+1.77%)
Feb 02, 2017 74.05 74.88 73.65 74.05 613,155 -0.48(-0.64%)
Feb 01, 2017 73.35 74.99 72.62 74.53 787,381 +2.49(+3.46%)
Jan 31, 2017 71.24 72.18 67.62 72.04 1,553,454 -1.86(-2.52%)
Jan 30, 2017 73.58 73.99 72.71 73.90 384,426 -0.45(-0.61%)
Jan 27, 2017 74.77 74.99 74.20 74.35 308,696 -0.25(-0.34%)
Jan 26, 2017 75.20 75.38 74.18 74.60 277,038 -0.65(-0.86%)
Jan 25, 2017 74.35 75.37 73.78 75.25 245,300 +0.88(+1.18%)
Jan 24, 2017 72.37 74.81 72.16 74.37 282,573 +2.33(+3.23%)
Jan 23, 2017 72.00 72.60 71.45 72.04 272,283 -0.45(-0.62%)
Jan 20, 2017 72.72 73.50 72.05 72.49 237,424 -0.13(-0.18%)
Jan 19, 2017 72.61 73.54 72.25 72.62 190,308 -0.02(-0.03%)
Jan 18, 2017 72.08 73.12 71.99 72.64 307,329 +0.70(+0.97%)
Jan 17, 2017 73.29 73.29 71.82 71.94 224,906 -1.86(-2.52%)
Jan 13, 2017 73.80 73.80 73.80 0 +0.73(+1.00%)
Jan 12, 2017 73.75 73.85 72.19 73.07 228,297 -0.65(-0.88%)
Jan 11, 2017 73.21 73.79 72.83 73.72 196,090 +0.66(+0.90%)
Jan 10, 2017 71.95 73.63 71.95 73.06 213,881 +1.51(+2.11%)
Jan 09, 2017 72.46 72.70 71.33 71.55 320,920 -1.73(-2.36%)
Jan 06, 2017 73.38 73.77 72.89 73.28 233,852 -0.12(-0.16%)
Jan 05, 2017 74.32 74.66 73.10 73.40 403,850 -0.76(-1.02%)
Jan 04, 2017 73.39 74.46 73.34 74.16 364,125 +0.96(+1.31%)
Jan 03, 2017 72.92 73.22 71.92 73.20 353,644 +1.08(+1.50%)
Dec 30, 2016 72.12 72.12 72.12 0 +0.05(+0.07%)
Dec 29, 2016 72.46 72.48 71.69 72.07 160,544 -0.13(-0.18%)
Dec 28, 2016 73.40 73.40 71.87 72.20 163,587 -1.07(-1.46%)
Dec 27, 2016 73.32 73.50 72.67 73.27 135,192 +0.14(+0.19%)
Dec 23, 2016 73.13 73.13 73.13 0 -0.13(-0.18%)
Dec 22, 2016 73.00 73.27 72.69 73.26 267,643 +0.38(+0.52%)
Dec 21, 2016 73.94 74.09 72.86 72.88 212,037 -0.95(-1.29%)
Dec 20, 2016 73.85 74.39 73.34 73.83 298,313 +0.24(+0.33%)
Dec 19, 2016 72.60 73.90 72.44 73.59 283,386 +0.93(+1.28%)
Dec 16, 2016 74.52 74.83 72.64 72.66 1,035,543 -1.78(-2.39%)
Dec 15, 2016 74.08 74.91 73.35 74.44 291,733 +0.08(+0.11%)
Dec 14, 2016 75.47 76.11 74.21 74.36 291,200 -1.38(-1.82%)
Dec 13, 2016 76.81 77.42 75.50 75.74 298,074 -0.76(-0.99%)
Dec 12, 2016 76.19 77.05 75.81 76.50 353,456 +0.11(+0.14%)
Dec 09, 2016 76.82 76.85 75.91 76.39 296,904 -0.44(-0.57%)
Dec 08, 2016 77.72 78.93 76.53 76.83 339,597 -0.53(-0.69%)
Dec 07, 2016 76.57 77.77 75.94 77.36 315,944 +1.07(+1.40%)
Dec 06, 2016 75.37 76.36 75.20 76.29 285,015 +0.73(+0.97%)
Dec 05, 2016 75.92 76.49 75.34 75.56 326,270 +0.42(+0.56%)
Dec 02, 2016 74.88 75.14 74.16 75.14 373,992 +0.64(+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.