Crane Company (NY: CR )

98.59 USD -0.09 (-0.09%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 96.93 98.71 96.08 98.68 299,171 +1.93(+1.99%)
May 05, 2021 97.40 98.09 96.10 96.75 341,155 -0.75(-0.77%)
May 04, 2021 98.15 99.32 96.00 97.50 503,807 +2.76(+2.91%)
May 03, 2021 95.44 95.69 93.59 94.74 235,352 +0.68(+0.72%)
Apr 30, 2021 94.81 95.25 93.85 94.06 212,200 -1.46(-1.53%)
Apr 29, 2021 97.00 97.31 95.18 95.52 183,914 -0.90(-0.93%)
Apr 28, 2021 95.42 96.79 95.35 96.42 127,361 +1.16(+1.22%)
Apr 27, 2021 95.79 95.98 94.62 95.26 161,781 -0.09(-0.09%)
Apr 26, 2021 95.67 96.65 95.31 95.35 169,178 +0.02(+0.02%)
Apr 23, 2021 94.41 95.92 93.98 95.33 169,100 +1.37(+1.46%)
Apr 22, 2021 94.97 95.39 93.50 93.96 266,138 -0.69(-0.73%)
Apr 21, 2021 92.35 94.87 92.35 94.65 126,884 +2.08(+2.25%)
Apr 20, 2021 93.43 93.44 91.52 92.57 174,809 -0.87(-0.93%)
Apr 19, 2021 94.45 94.48 93.12 93.44 220,267 -1.01(-1.07%)
Apr 16, 2021 95.15 95.59 94.10 94.45 161,000 +0.03(+0.03%)
Apr 15, 2021 95.22 95.35 93.99 94.42 175,553 -0.16(-0.17%)
Apr 14, 2021 94.58 95.77 94.29 94.58 208,308 +0.27(+0.29%)
Apr 13, 2021 94.91 94.92 93.64 94.31 148,912 -0.98(-1.03%)
Apr 12, 2021 95.49 95.72 94.57 95.29 164,424 +0.03(+0.03%)
Apr 09, 2021 93.81 95.31 93.71 95.26 214,600 +1.41(+1.50%)
Apr 08, 2021 93.43 93.92 92.31 93.85 167,447 +0.27(+0.29%)
Apr 07, 2021 94.50 94.72 93.30 93.58 183,012 -0.96(-1.02%)
Apr 06, 2021 94.86 95.80 94.45 94.54 358,293 -0.03(-0.03%)
Apr 05, 2021 95.77 96.35 94.03 94.57 323,894 -0.45(-0.47%)
Apr 01, 2021 94.21 95.11 93.88 95.02 225,600 +1.11(+1.18%)
Mar 31, 2021 94.72 95.28 93.74 93.91 295,347 -0.61(-0.65%)
Mar 30, 2021 93.48 94.91 93.20 94.52 160,936 +1.25(+1.34%)
Mar 29, 2021 94.76 95.82 92.97 93.27 347,680 -1.72(-1.81%)
Mar 26, 2021 93.86 95.11 93.21 94.99 252,900 +2.03(+2.18%)
Mar 25, 2021 90.38 93.40 89.62 92.96 284,674 +2.21(+2.44%)
Mar 24, 2021 90.57 92.47 90.57 90.75 311,505 +1.12(+1.25%)
Mar 23, 2021 91.34 92.42 89.12 89.63 368,145 -2.98(-3.22%)
Mar 22, 2021 93.32 93.75 91.49 92.61 206,884 -1.22(-1.30%)
Mar 19, 2021 94.48 95.17 93.09 93.83 504,100 -0.58(-0.61%)
Mar 18, 2021 94.20 95.90 93.81 94.41 269,894 +0.08(+0.08%)
Mar 17, 2021 92.98 94.42 92.49 94.33 168,447 +1.46(+1.57%)
Mar 16, 2021 94.81 94.81 92.71 92.87 264,455 -2.20(-2.31%)
Mar 15, 2021 93.19 95.23 92.23 95.07 227,649 +1.56(+1.67%)
Mar 12, 2021 92.32 93.66 91.21 93.51 224,600 +1.73(+1.88%)
Mar 11, 2021 91.69 92.61 90.64 91.78 185,627 +0.66(+0.72%)
Mar 10, 2021 89.58 91.69 89.22 91.12 207,294 +1.72(+1.92%)
Mar 09, 2021 91.13 91.25 89.04 89.40 330,090 -1.25(-1.38%)
Mar 08, 2021 90.49 91.63 89.67 90.65 236,293 +1.14(+1.27%)
Mar 05, 2021 87.67 89.80 86.20 89.51 345,700 +2.76(+3.18%)
Mar 04, 2021 89.00 89.58 85.01 86.75 420,453 -2.06(-2.32%)
Mar 03, 2021 87.95 89.41 87.57 88.81 272,975 +1.14(+1.30%)
Mar 02, 2021 86.51 88.06 86.20 87.67 363,773 +1.12(+1.29%)
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.