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 (%)
Apr 30, 2019 81.84 81.84 75.64 77.34 811,747 -2.43(-3.04%)
Apr 29, 2019 79.42 79.95 79.19 79.76 266,825 +0.70(+0.89%)
Apr 26, 2019 78.56 79.21 77.88 79.06 152,425 +0.89(+1.14%)
Apr 25, 2019 79.12 79.51 77.97 78.17 160,035 -1.62(-2.03%)
Apr 24, 2019 80.23 80.76 79.69 79.79 184,453 -0.39(-0.49%)
Apr 23, 2019 79.89 80.57 79.44 80.18 195,745 +0.46(+0.58%)
Apr 22, 2019 79.76 79.90 79.21 79.72 211,161 -0.54(-0.67%)
Apr 18, 2019 80.18 80.94 79.52 80.25 203,784 +0.35(+0.44%)
Apr 17, 2019 80.68 80.84 79.74 79.90 175,006 -0.43(-0.53%)
Apr 16, 2019 79.43 80.33 79.15 80.33 199,111 +0.93(+1.17%)
Apr 15, 2019 80.15 80.35 79.17 79.40 186,495 -0.67(-0.84%)
Apr 12, 2019 79.82 80.46 79.71 80.07 155,725 +0.85(+1.08%)
Apr 11, 2019 78.74 79.40 78.21 79.22 169,384 +1.06(+1.36%)
Apr 10, 2019 78.41 78.41 77.56 78.15 166,420 +0.09(+0.12%)
Apr 09, 2019 79.09 79.09 77.84 78.06 147,616 -1.60(-2.01%)
Apr 08, 2019 79.48 79.69 78.62 79.66 210,709 -0.25(-0.31%)
Apr 05, 2019 79.36 80.35 79.36 79.91 280,767 +0.68(+0.86%)
Apr 04, 2019 78.54 79.34 78.12 79.23 176,050 +0.85(+1.08%)
Apr 03, 2019 78.46 79.04 78.04 78.38 264,448 +0.51(+0.65%)
Apr 02, 2019 78.50 78.51 77.50 77.87 252,748 -0.55(-0.71%)
Apr 01, 2019 77.72 78.79 77.34 78.43 216,223 +1.48(+1.93%)
Mar 29, 2019 77.04 77.58 76.49 76.94 190,257 +0.39(+0.51%)
Mar 28, 2019 75.89 77.02 75.61 76.55 178,564 +0.85(+1.13%)
Mar 27, 2019 75.60 75.94 75.10 75.70 261,688 +0.12(+0.16%)
Mar 26, 2019 75.22 75.86 74.98 75.58 250,583 +1.08(+1.45%)
Mar 25, 2019 74.57 74.96 73.97 74.50 164,601 -0.19(-0.26%)
Mar 22, 2019 77.64 77.74 74.65 74.69 297,263 -3.14(-4.03%)
Mar 21, 2019 76.12 78.01 76.12 77.83 245,399 +1.27(+1.66%)
Mar 20, 2019 76.91 77.42 76.20 76.55 337,094 -0.61(-0.79%)
Mar 19, 2019 77.33 77.79 76.82 77.16 381,797 +0.07(+0.09%)
Mar 18, 2019 75.42 77.11 75.05 77.09 428,105 +1.75(+2.32%)
Mar 15, 2019 75.40 75.97 75.03 75.34 367,867 +0.08(+0.11%)
Mar 14, 2019 75.25 75.44 74.79 75.26 242,263 -0.18(-0.24%)
Mar 13, 2019 75.40 75.97 74.96 75.44 347,611 +0.40(+0.53%)
Mar 12, 2019 75.46 75.53 74.89 75.04 190,759 -0.25(-0.33%)
Mar 11, 2019 74.20 75.45 73.58 75.29 248,002 +1.00(+1.35%)
Mar 08, 2019 74.71 74.89 73.71 74.29 198,835 -1.22(-1.61%)
Mar 07, 2019 75.94 75.94 74.43 75.51 517,631 -0.66(-0.87%)
Mar 06, 2019 77.01 77.44 76.12 76.17 285,274 -0.76(-0.99%)
Mar 05, 2019 77.25 77.51 76.63 76.94 318,663 -0.33(-0.42%)
Mar 04, 2019 77.65 77.92 76.72 77.26 362,355 -0.05(-0.06%)
Mar 01, 2019 77.32 77.58 76.76 77.31 266,140 +0.41(+0.53%)
Feb 28, 2019 77.31 77.31 76.55 76.90 287,668 -0.39(-0.51%)
Feb 27, 2019 76.87 77.57 76.54 77.29 415,956 +0.29(+0.38%)
Feb 26, 2019 77.26 77.79 76.93 77.00 238,942 -0.46(-0.60%)
Feb 25, 2019 77.90 78.67 77.37 77.46 318,098 +0.05(+0.06%)
Feb 22, 2019 77.26 78.04 76.85 77.42 261,621 +0.40(+0.52%)
Feb 21, 2019 77.05 77.50 76.51 77.02 243,922 -0.19(-0.25%)
Feb 20, 2019 76.57 77.47 76.50 77.21 411,713 +0.80(+1.04%)
Feb 19, 2019 76.23 77.53 76.13 76.41 570,418 -0.24(-0.32%)
Feb 15, 2019 75.80 77.03 75.80 76.66 307,802 +1.33(+1.77%)
Feb 14, 2019 74.94 75.82 74.77 75.32 346,499 -0.07(-0.10%)
Feb 13, 2019 75.79 75.98 74.99 75.40 285,274 -0.05(-0.06%)
Feb 12, 2019 74.54 75.84 74.54 75.44 336,355 +1.48(+1.99%)
Feb 11, 2019 73.94 74.42 73.54 73.97 282,201 +0.30(+0.41%)
Feb 08, 2019 73.34 74.37 72.94 73.67 347,355 -0.14(-0.18%)
Feb 07, 2019 74.46 74.58 72.94 73.80 298,658 -1.26(-1.68%)
Feb 06, 2019 75.03 75.91 74.79 75.06 324,600 -0.14(-0.18%)
Feb 05, 2019 74.86 75.50 74.48 75.20 470,756 +0.33(+0.44%)
Feb 04, 2019 75.26 75.26 74.01 74.87 797,346 +0.09(+0.12%)
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.