Crane Company (NY: CR )

91.83 USD -2.29 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 88.99 90.93 88.88 90.57 417,821 +2.28(+2.58%)
Jul 30, 2018 90.66 92.36 88.18 88.29 645,196 -0.53(-0.60%)
Jul 27, 2018 89.18 89.58 88.54 88.82 369,800 -0.16(-0.18%)
Jul 26, 2018 88.27 89.25 88.27 88.98 458,983 +0.97(+1.10%)
Jul 25, 2018 83.66 88.22 83.38 88.01 620,112 +4.34(+5.19%)
Jul 24, 2018 87.16 87.24 83.32 83.67 616,909 +1.19(+1.44%)
Jul 23, 2018 84.14 84.38 82.02 82.48 408,998 -1.88(-2.23%)
Jul 20, 2018 84.26 85.35 84.15 84.36 377,378 -0.23(-0.27%)
Jul 19, 2018 82.69 85.05 82.69 84.59 436,975 +1.48(+1.78%)
Jul 18, 2018 82.07 83.40 81.57 83.11 382,554 +1.10(+1.34%)
Jul 17, 2018 81.06 82.11 81.06 82.01 206,635 +0.82(+1.01%)
Jul 16, 2018 81.88 82.77 81.02 81.19 235,200 -0.75(-0.92%)
Jul 13, 2018 80.99 82.75 80.99 81.94 232,378 +0.76(+0.94%)
Jul 12, 2018 81.66 81.66 80.48 81.18 202,523 +0.23(+0.28%)
Jul 11, 2018 80.94 81.83 80.64 80.95 357,930 -0.87(-1.06%)
Jul 10, 2018 82.02 82.25 81.27 81.82 219,016 +0.18(+0.22%)
Jul 09, 2018 80.60 82.09 80.60 81.64 265,895 +1.31(+1.63%)
Jul 06, 2018 80.37 80.64 79.75 80.33 177,948 -0.12(-0.15%)
Jul 05, 2018 80.41 80.50 79.45 80.45 302,257 +0.76(+0.95%)
Jul 03, 2018 79.69 79.69 79.69 0 +0.19(+0.24%)
Jul 02, 2018 79.55 80.38 79.28 79.50 388,942 -0.63(-0.79%)
Jun 29, 2018 80.26 81.43 80.10 80.13 427,185 +0.13(+0.16%)
Jun 28, 2018 81.16 81.16 78.93 80.00 302,244 -1.27(-1.56%)
Jun 27, 2018 82.08 82.86 81.24 81.27 479,114 -0.56(-0.68%)
Jun 26, 2018 80.68 82.06 80.50 81.83 298,187 +1.38(+1.72%)
Jun 25, 2018 80.52 80.96 79.06 80.45 158,271 -0.49(-0.61%)
Jun 22, 2018 80.91 81.67 80.53 80.94 427,721 +0.88(+1.10%)
Jun 21, 2018 82.36 82.36 79.83 80.06 229,741 -2.72(-3.29%)
Jun 20, 2018 83.25 83.25 82.36 82.78 234,788 -0.23(-0.28%)
Jun 19, 2018 83.20 83.58 81.71 83.01 339,038 -0.77(-0.92%)
Jun 18, 2018 82.76 83.91 82.54 83.78 206,551 +0.39(+0.47%)
Jun 15, 2018 84.33 82.66 83.39 379,378 -0.94(-1.11%)
Jun 14, 2018 84.28 84.59 83.43 84.33 276,595 +0.38(+0.45%)
Jun 13, 2018 85.40 85.40 83.92 83.95 294,870 -1.40(-1.64%)
Jun 12, 2018 85.55 85.90 84.77 85.35 147,464 -0.19(-0.22%)
Jun 11, 2018 85.63 86.50 85.32 85.54 128,642 -0.08(-0.09%)
Jun 08, 2018 85.50 86.13 85.02 85.62 179,217 +0.09(+0.11%)
Jun 07, 2018 85.47 85.95 85.25 85.53 344,017 +0.25(+0.29%)
Jun 06, 2018 84.30 85.28 214,629 +0.33(+0.39%)
Jun 05, 2018 84.34 85.00 83.99 84.95 158,980 +0.60(+0.71%)
Jun 04, 2018 84.28 85.12 83.79 84.35 334,686 +0.56(+0.67%)
Jun 01, 2018 83.65 84.26 83.53 83.79 357,630 +0.68(+0.82%)
May 31, 2018 85.20 85.53 83.11 83.11 241,047 -2.04(-2.40%)
May 30, 2018 84.37 85.84 84.37 85.15 369,878 +1.04(+1.24%)
May 29, 2018 84.17 85.10 83.57 84.11 190,960 -0.72(-0.85%)
May 25, 2018 84.83 84.83 84.83 0 -1.53(-1.77%)
May 24, 2018 85.94 86.49 85.61 86.36 174,618 +0.13(+0.15%)
May 23, 2018 86.45 86.60 85.53 86.23 114,601 -0.70(-0.81%)
May 22, 2018 88.45 88.47 86.90 86.93 162,766 -1.10(-1.25%)
May 21, 2018 87.64 88.58 87.64 88.03 261,193 +0.94(+1.08%)
May 18, 2018 86.45 87.22 86.45 87.09 228,052 +0.57(+0.66%)
May 17, 2018 85.63 87.08 85.63 86.52 321,514 +0.74(+0.86%)
May 16, 2018 85.82 86.50 85.54 85.78 145,180 +0.16(+0.19%)
May 15, 2018 85.61 86.06 85.19 85.62 194,371 -0.40(-0.47%)
May 14, 2018 87.30 87.30 85.76 86.02 165,993 -0.88(-1.01%)
May 11, 2018 86.39 87.26 86.22 86.90 226,157 +0.66(+0.77%)
May 10, 2018 86.50 86.63 85.95 86.24 127,991 +0.11(+0.13%)
May 09, 2018 86.29 86.49 85.53 86.13 214,009 +0.16(+0.19%)
May 08, 2018 85.33 86.31 85.00 85.97 198,446 +0.60(+0.70%)
May 07, 2018 84.97 85.87 84.68 85.37 176,619 +0.66(+0.78%)
May 04, 2018 83.03 85.14 82.54 84.71 247,916 +1.07(+1.28%)
May 03, 2018 84.38 84.85 82.81 83.64 305,212 -0.81(-0.96%)
May 02, 2018 84.32 85.26 83.62 84.45 393,965 +0.16(+0.19%)
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.