Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 55.48 56.05 54.67 55.98 339,953 +0.03(+0.05%)
Jul 30, 2020 55.76 56.24 54.90 55.95 344,301 -0.66(-1.17%)
Jul 29, 2020 55.77 56.64 55.54 56.61 433,028 +0.21(+0.37%)
Jul 28, 2020 59.59 60.09 56.35 56.40 567,762 -4.36(-7.18%)
Jul 27, 2020 59.67 60.86 58.84 60.77 325,772 +0.82(+1.37%)
Jul 24, 2020 60.68 61.17 59.81 59.95 140,265 -0.44(-0.72%)
Jul 23, 2020 59.91 61.02 59.42 60.38 173,322 +0.25(+0.41%)
Jul 22, 2020 58.82 60.32 58.82 60.13 344,040 +0.73(+1.23%)
Jul 21, 2020 58.96 60.24 58.96 59.40 193,529 +1.14(+1.95%)
Jul 20, 2020 59.06 59.54 57.62 58.26 255,091 -1.35(-2.26%)
Jul 17, 2020 59.59 60.48 59.43 59.61 319,943 +0.20(+0.33%)
Jul 16, 2020 59.48 60.62 59.13 59.41 166,645 -0.41(-0.68%)
Jul 15, 2020 59.14 60.18 58.59 59.82 226,744 +2.32(+4.03%)
Jul 14, 2020 56.00 57.56 55.21 57.50 263,922 +1.70(+3.05%)
Jul 13, 2020 54.89 56.90 54.29 55.80 519,386 +1.63(+3.01%)
Jul 10, 2020 52.96 54.46 52.96 54.17 342,681 +1.08(+2.03%)
Jul 09, 2020 55.00 55.22 53.05 53.09 361,675 -2.40(-4.33%)
Jul 08, 2020 55.86 56.48 54.78 55.49 271,056 -0.33(-0.58%)
Jul 07, 2020 57.32 57.68 55.76 55.82 285,383 -2.24(-3.85%)
Jul 06, 2020 58.98 59.00 57.34 58.06 292,106 +0.75(+1.31%)
Jul 02, 2020 57.55 58.62 56.91 57.30 359,254 +0.99(+1.76%)
Jul 01, 2020 58.97 59.48 56.23 56.32 547,993 -2.52(-4.29%)
Jun 30, 2020 57.67 59.31 57.67 58.84 536,996 +0.64(+1.11%)
Jun 29, 2020 56.77 58.31 56.10 58.20 669,427 +2.43(+4.37%)
Jun 26, 2020 54.64 55.84 54.41 55.76 946,896 +0.48(+0.88%)
Jun 25, 2020 53.25 55.31 52.98 55.28 479,687 +1.60(+2.99%)
Jun 24, 2020 53.96 54.53 53.22 53.67 489,808 -1.21(-2.20%)
Jun 23, 2020 55.62 55.78 54.31 54.88 445,090 -0.03(-0.05%)
Jun 22, 2020 54.12 55.14 52.83 54.91 483,579 +0.49(+0.91%)
Jun 19, 2020 55.83 56.06 53.77 54.42 734,880 -0.63(-1.15%)
Jun 18, 2020 54.92 56.39 54.69 55.05 392,625 -0.53(-0.96%)
Jun 17, 2020 57.39 57.39 55.48 55.58 380,184 -1.68(-2.94%)
Jun 16, 2020 58.38 58.73 56.13 57.27 593,199 +2.78(+5.10%)
Jun 15, 2020 52.07 55.16 51.56 54.48 323,434 +0.04(+0.07%)
Jun 12, 2020 55.10 56.74 52.78 54.45 413,420 +1.67(+3.17%)
Jun 11, 2020 54.94 56.14 52.76 52.77 480,414 -6.29(-10.66%)
Jun 10, 2020 62.52 62.52 58.97 59.07 451,293 -4.17(-6.59%)
Jun 09, 2020 63.98 64.13 62.69 63.23 467,774 -2.79(-4.23%)
Jun 08, 2020 66.39 67.03 65.48 66.02 401,327 +0.84(+1.29%)
Jun 05, 2020 65.16 67.33 63.99 65.18 614,623 +3.10(+4.99%)
Jun 04, 2020 59.09 62.17 59.07 62.08 616,067 +2.45(+4.12%)
Jun 03, 2020 58.28 60.22 58.20 59.63 386,272 +2.94(+5.18%)
Jun 02, 2020 56.89 57.57 56.44 56.69 486,603 +0.59(+1.06%)
Jun 01, 2020 55.38 57.24 54.87 56.10 391,538 +0.96(+1.74%)
May 29, 2020 55.76 55.79 53.96 55.14 422,010 -1.52(-2.69%)
May 28, 2020 59.25 59.25 56.49 56.66 415,903 -2.14(-3.64%)
May 27, 2020 57.06 59.27 56.77 58.80 493,097 +3.67(+6.66%)
May 26, 2020 54.02 55.92 53.64 55.13 276,290 +3.82(+7.44%)
May 22, 2020 51.84 51.84 50.61 51.31 150,573 -0.17(-0.33%)
May 21, 2020 51.50 52.50 51.45 51.48 407,858 -0.19(-0.36%)
May 20, 2020 50.96 51.90 50.96 51.66 403,818 +1.68(+3.37%)
May 19, 2020 51.56 51.70 49.94 49.98 285,640 -1.96(-3.77%)
May 18, 2020 49.65 52.56 49.49 51.94 651,088 +5.06(+10.79%)
May 15, 2020 46.43 48.28 46.18 46.88 405,336 -0.10(-0.21%)
May 14, 2020 45.12 47.20 43.77 46.98 373,761 +0.86(+1.87%)
May 13, 2020 47.31 47.41 45.63 46.12 437,956 -1.72(-3.60%)
May 12, 2020 51.59 51.67 47.83 47.84 566,950 -3.00(-5.90%)
May 11, 2020 52.45 52.46 49.97 50.84 477,517 -2.42(-4.55%)
May 08, 2020 52.11 53.30 51.98 53.27 489,415 +2.55(+5.03%)
May 07, 2020 50.14 51.22 49.70 50.71 453,673 +1.69(+3.45%)
May 06, 2020 51.02 51.26 49.01 49.02 360,872 -1.59(-3.15%)
May 05, 2020 50.28 52.00 50.28 50.62 524,323 +0.79(+1.59%)
May 04, 2020 49.90 50.52 49.07 49.82 683,168 -1.08(-2.12%)
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.