Crane Holdings CO (NY: CR )

105.72 -2.76 (-2.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 67.98 68.15 66.99 67.83 647,482 +0.02(+0.03%)
Jul 28, 2017 67.69 68.36 66.94 67.82 551,134 -0.27(-0.40%)
Jul 27, 2017 67.64 68.10 66.67 68.08 740,639 +0.52(+0.77%)
Jul 26, 2017 69.49 69.60 67.32 67.56 1,068,575 -2.04(-2.93%)
Jul 25, 2017 73.24 74.22 68.10 69.60 2,548,262 -6.06(-8.01%)
Jul 24, 2017 75.16 75.78 74.70 75.67 438,445 +0.61(+0.81%)
Jul 21, 2017 74.62 75.20 73.83 75.06 310,366 +0.21(+0.28%)
Jul 20, 2017 74.72 74.96 74.01 74.85 327,075 +0.05(+0.07%)
Jul 19, 2017 74.27 74.80 74.02 74.80 359,476 +0.60(+0.81%)
Jul 18, 2017 74.31 74.95 74.02 74.19 579,711 -0.69(-0.92%)
Jul 17, 2017 74.68 75.01 74.15 74.89 518,070 +0.08(+0.11%)
Jul 14, 2017 74.27 75.47 74.16 74.81 345,481 +0.51(+0.69%)
Jul 13, 2017 74.90 75.19 73.58 74.29 319,732 -0.61(-0.82%)
Jul 12, 2017 74.47 75.29 74.01 74.90 332,542 +1.25(+1.70%)
Jul 11, 2017 73.33 73.72 72.65 73.66 275,124 -0.30(-0.40%)
Jul 10, 2017 73.04 74.47 72.49 73.95 264,754 +0.50(+0.69%)
Jul 07, 2017 72.51 73.55 72.22 73.45 238,867 +1.03(+1.43%)
Jul 06, 2017 72.56 73.55 72.20 72.42 463,452 -0.53(-0.73%)
Jul 05, 2017 72.15 73.16 71.64 72.95 405,630 +0.97(+1.35%)
Jul 03, 2017 71.88 72.72 71.62 71.97 149,948 +0.66(+0.92%)
Jun 30, 2017 71.04 71.75 70.73 71.32 225,459 +0.73(+1.03%)
Jun 29, 2017 71.33 71.36 69.87 70.59 233,077 -0.68(-0.96%)
Jun 28, 2017 70.56 71.54 70.20 71.27 229,848 +1.17(+1.67%)
Jun 27, 2017 71.82 71.82 69.94 70.11 540,564 -1.54(-2.14%)
Jun 26, 2017 71.41 71.85 70.84 71.64 280,879 +0.43(+0.61%)
Jun 23, 2017 70.54 71.24 70.21 71.21 342,915 +0.68(+0.97%)
Jun 22, 2017 70.66 70.83 69.70 70.53 248,314 +0.01(+0.01%)
Jun 21, 2017 71.54 72.49 70.41 70.52 705,459 -1.00(-1.39%)
Jun 20, 2017 71.62 72.55 71.26 71.52 422,105 -0.58(-0.80%)
Jun 19, 2017 71.47 72.22 71.00 72.09 329,846 +0.75(+1.06%)
Jun 16, 2017 70.74 71.43 70.07 71.34 935,404 +0.59(+0.84%)
Jun 15, 2017 69.43 70.75 69.43 70.74 367,237 +0.44(+0.63%)
Jun 14, 2017 71.00 71.00 69.36 70.30 319,904 -0.66(-0.92%)
Jun 13, 2017 71.35 71.35 70.00 70.96 261,424 -0.25(-0.35%)
Jun 12, 2017 71.02 71.85 70.66 71.21 172,922 -0.11(-0.15%)
Jun 09, 2017 71.03 71.59 70.80 71.32 286,033 +0.44(+0.62%)
Jun 08, 2017 69.74 71.03 69.12 70.88 164,344 +1.14(+1.64%)
Jun 07, 2017 70.30 70.60 69.28 69.74 185,440 -0.42(-0.60%)
Jun 06, 2017 70.17 70.47 69.58 70.16 152,899 -0.28(-0.40%)
Jun 05, 2017 70.85 71.40 70.42 70.44 171,180 -0.49(-0.68%)
Jun 02, 2017 71.19 71.64 70.72 70.92 185,310 -0.33(-0.47%)
Jun 01, 2017 70.05 71.28 69.65 71.26 365,534 +1.55(+2.23%)
May 31, 2017 69.40 69.86 68.94 69.70 309,843 +0.52(+0.75%)
May 30, 2017 68.80 69.34 68.47 69.18 192,325 -0.11(-0.16%)
May 26, 2017 68.92 69.49 68.84 69.29 197,369 +0.45(+0.65%)
May 25, 2017 69.34 69.69 68.46 68.84 185,048 -0.38(-0.56%)
May 24, 2017 69.43 69.72 68.99 69.22 164,599 -0.06(-0.09%)
May 23, 2017 69.15 69.34 68.17 69.29 184,179 +0.42(+0.61%)
May 22, 2017 69.94 70.35 68.72 68.87 215,032 -0.21(-0.30%)
May 19, 2017 69.04 69.52 68.72 69.07 284,341 +0.40(+0.59%)
May 18, 2017 68.45 69.31 68.42 68.67 290,747 -0.51(-0.74%)
May 17, 2017 71.21 70.23 69.08 69.18 185,410 -2.03(-2.85%)
May 16, 2017 71.57 71.62 70.74 71.21 326,592 +0.94(+1.34%)
May 15, 2017 70.13 71.02 69.69 70.27 186,562 +0.68(+0.98%)
May 12, 2017 70.01 70.06 69.37 69.59 149,253 -0.54(-0.77%)
May 11, 2017 70.64 70.65 69.46 70.13 217,606 -0.68(-0.96%)
May 10, 2017 70.52 70.88 70.31 70.81 196,012 +0.18(+0.25%)
May 09, 2017 71.08 71.32 70.40 70.63 203,315 -0.35(-0.49%)
May 08, 2017 70.90 71.38 70.73 70.98 246,592 -0.38(-0.54%)
May 05, 2017 70.67 71.36 70.32 71.36 177,392 +0.85(+1.21%)
May 04, 2017 70.86 71.32 69.94 70.51 246,050 -0.35(-0.49%)
May 03, 2017 70.70 70.98 70.14 70.86 255,223 -0.11(-0.15%)
May 02, 2017 70.98 71.57 70.50 70.97 221,110 -0.01(-0.01%)
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.