Crane Company (NY: CR )

99.20 USD +0.52 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 58.28 59.94 58.28 59.46 531,384 +0.65(+1.11%)
Jun 29, 2020 57.37 58.93 56.69 58.81 662,431 +2.46(+4.37%)
Jun 26, 2020 55.22 56.43 54.98 56.35 937,000 +0.49(+0.88%)
Jun 25, 2020 53.81 55.89 53.54 55.86 474,674 +1.62(+2.99%)
Jun 24, 2020 54.53 55.11 53.78 54.24 484,689 -1.22(-2.20%)
Jun 23, 2020 56.21 56.37 54.89 55.46 440,439 -0.03(-0.05%)
Jun 22, 2020 54.69 55.72 53.39 55.49 478,525 +0.50(+0.91%)
Jun 19, 2020 56.42 56.65 54.34 54.99 727,200 -0.64(-1.15%)
Jun 18, 2020 55.50 56.99 55.27 55.63 388,522 -0.54(-0.96%)
Jun 17, 2020 58.00 58.00 56.07 56.17 376,211 -1.70(-2.94%)
Jun 16, 2020 59.00 59.35 56.72 57.87 587,000 +2.81(+5.10%)
Jun 15, 2020 52.62 55.74 52.10 55.06 320,054 +0.04(+0.07%)
Jun 12, 2020 55.68 57.34 53.34 55.02 409,100 +1.69(+3.17%)
Jun 11, 2020 55.52 56.73 53.32 53.33 475,393 -6.36(-10.66%)
Jun 10, 2020 63.18 63.18 59.59 59.69 446,577 -4.21(-6.59%)
Jun 09, 2020 64.66 64.81 63.35 63.90 462,886 -2.82(-4.23%)
Jun 08, 2020 67.09 67.74 66.17 66.72 397,133 +0.85(+1.29%)
Jun 05, 2020 65.85 68.04 64.67 65.87 608,200 +3.13(+4.99%)
Jun 04, 2020 59.71 62.83 59.69 62.74 609,629 +2.48(+4.12%)
Jun 03, 2020 58.90 60.86 58.81 60.26 382,235 +2.97(+5.18%)
Jun 02, 2020 57.49 58.18 57.04 57.29 481,518 +0.60(+1.06%)
Jun 01, 2020 55.97 57.84 55.45 56.69 387,446 +0.97(+1.74%)
May 29, 2020 56.35 56.38 54.53 55.72 417,600 -1.54(-2.69%)
May 28, 2020 59.88 59.88 57.09 57.26 411,557 -2.16(-3.64%)
May 27, 2020 57.66 59.90 57.37 59.42 487,944 +3.71(+6.66%)
May 26, 2020 54.59 56.51 54.21 55.71 273,403 +3.86(+7.44%)
May 22, 2020 52.39 52.39 51.14 51.85 149,000 -0.17(-0.33%)
May 21, 2020 52.04 53.05 51.99 52.02 403,596 -0.19(-0.36%)
May 20, 2020 51.50 52.45 51.50 52.21 399,598 +1.70(+3.37%)
May 19, 2020 52.10 52.25 50.47 50.51 282,655 -1.98(-3.77%)
May 18, 2020 50.17 53.12 50.01 52.49 644,284 +5.11(+10.79%)
May 15, 2020 46.92 48.79 46.67 47.38 401,100 -0.10(-0.21%)
May 14, 2020 45.60 47.70 44.23 47.48 369,855 +0.87(+1.87%)
May 13, 2020 47.81 47.91 46.11 46.61 433,379 -1.74(-3.60%)
May 12, 2020 52.13 52.22 48.34 48.35 561,025 -3.03(-5.90%)
May 11, 2020 53.00 53.01 50.50 51.38 472,527 -2.45(-4.55%)
May 08, 2020 52.66 53.86 52.53 53.83 484,300 +2.58(+5.03%)
May 07, 2020 50.67 51.76 50.22 51.25 448,932 +1.71(+3.45%)
May 06, 2020 51.56 51.80 49.53 49.54 357,101 -1.61(-3.15%)
May 05, 2020 50.81 52.55 50.81 51.15 518,844 +0.80(+1.59%)
May 04, 2020 50.43 51.05 49.59 50.35 676,028 -1.09(-2.12%)
May 01, 2020 53.37 53.37 51.03 51.44 602,600 -3.01(-5.53%)
Apr 30, 2020 55.77 55.77 54.26 54.45 483,506 -2.67(-4.67%)
Apr 29, 2020 55.85 57.29 55.13 57.12 512,269 +2.59(+4.75%)
Apr 28, 2020 54.15 55.95 50.74 54.53 789,539 +0.65(+1.21%)
Apr 27, 2020 51.75 54.17 51.23 53.88 437,291 +2.88(+5.65%)
Apr 24, 2020 52.07 52.07 49.96 51.00 321,100 -0.43(-0.84%)
Apr 23, 2020 50.48 52.30 50.26 51.43 244,642 +1.38(+2.76%)
Apr 22, 2020 50.21 50.65 49.44 50.05 249,655 +1.08(+2.21%)
Apr 21, 2020 49.50 49.71 48.72 48.97 371,205 -2.07(-4.06%)
Apr 20, 2020 51.64 52.15 50.50 51.04 350,219 -2.03(-3.83%)
Apr 17, 2020 51.81 53.61 51.81 53.07 347,900 +3.17(+6.35%)
Apr 16, 2020 50.60 50.91 48.51 49.90 387,691 -0.54(-1.07%)
Apr 15, 2020 51.65 51.72 49.70 50.44 357,218 -3.30(-6.14%)
Apr 14, 2020 53.73 54.55 52.60 53.74 361,833 +1.36(+2.60%)
Apr 13, 2020 53.56 53.56 51.61 52.38 312,474 -1.66(-3.07%)
Apr 09, 2020 55.31 56.63 53.29 54.04 469,300 +0.13(+0.24%)
Apr 08, 2020 51.61 54.51 50.74 53.91 430,207 +2.89(+5.66%)
Apr 07, 2020 51.12 52.95 50.13 51.02 447,804 +2.23(+4.57%)
Apr 06, 2020 48.00 49.42 47.73 48.79 727,380 +3.26(+7.16%)
Apr 03, 2020 46.42 46.97 44.43 45.53 494,800 -1.13(-2.42%)
Apr 02, 2020 46.36 48.73 45.11 46.66 485,985 -0.19(-0.41%)
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.