Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 54.45 54.46 53.18 53.26 209,530 -1.55(-2.84%)
Aug 28, 2020 54.31 54.85 53.87 54.82 142,354 +0.70(+1.29%)
Aug 27, 2020 54.17 54.95 53.66 54.12 226,423 +0.12(+0.23%)
Aug 26, 2020 53.88 54.33 53.59 54.00 220,041 +0.04(+0.07%)
Aug 25, 2020 55.20 55.23 53.92 53.96 192,311 -0.64(-1.16%)
Aug 24, 2020 53.39 54.87 53.01 54.60 179,142 +1.59(+3.00%)
Aug 21, 2020 53.78 54.05 52.73 53.01 220,317 -0.93(-1.72%)
Aug 20, 2020 53.76 54.22 53.49 53.93 211,821 -0.65(-1.20%)
Aug 19, 2020 54.33 54.93 53.80 54.59 265,276 +0.47(+0.86%)
Aug 18, 2020 55.89 55.98 54.06 54.12 294,190 -1.80(-3.21%)
Aug 17, 2020 57.18 57.18 55.80 55.91 305,438 -1.05(-1.84%)
Aug 14, 2020 56.46 57.47 56.41 56.96 166,521 -0.08(-0.15%)
Aug 13, 2020 57.26 57.53 56.70 57.05 158,061 -0.88(-1.52%)
Aug 12, 2020 59.38 59.38 57.50 57.92 159,269 -0.57(-0.98%)
Aug 11, 2020 59.62 60.42 58.33 58.49 316,236 +0.12(+0.21%)
Aug 10, 2020 56.73 58.48 56.73 58.37 249,194 +2.02(+3.58%)
Aug 07, 2020 54.74 56.41 54.60 56.35 257,429 +1.44(+2.62%)
Aug 06, 2020 54.60 55.17 54.56 54.91 232,372 -0.05(-0.09%)
Aug 05, 2020 54.12 55.07 53.99 54.96 199,094 +1.20(+2.23%)
Aug 04, 2020 53.64 53.89 52.98 53.76 226,520 -0.04(-0.07%)
Aug 03, 2020 53.28 54.15 52.82 53.80 264,334 +0.91(+1.71%)
Jul 31, 2020 52.43 52.96 51.66 52.89 359,780 +0.03(+0.05%)
Jul 30, 2020 52.69 53.14 51.87 52.87 364,382 -0.63(-1.17%)
Jul 29, 2020 52.70 53.52 52.48 53.49 458,284 +0.20(+0.37%)
Jul 28, 2020 56.31 56.77 53.25 53.30 600,877 -4.12(-7.18%)
Jul 27, 2020 56.38 57.50 55.60 57.42 344,773 +0.78(+1.37%)
Jul 24, 2020 57.34 57.80 56.51 56.64 148,446 -0.41(-0.72%)
Jul 23, 2020 56.61 57.65 56.15 57.05 183,431 +0.23(+0.41%)
Jul 22, 2020 55.58 57.00 55.58 56.82 364,106 +0.69(+1.23%)
Jul 21, 2020 55.71 56.92 55.71 56.13 204,817 +1.08(+1.95%)
Jul 20, 2020 55.80 56.26 54.45 55.05 269,969 -1.27(-2.26%)
Jul 17, 2020 56.31 57.15 56.16 56.33 338,604 +0.19(+0.33%)
Jul 16, 2020 56.20 57.28 55.87 56.14 176,365 -0.38(-0.68%)
Jul 15, 2020 55.88 56.87 55.36 56.52 239,969 +2.19(+4.03%)
Jul 14, 2020 52.91 54.39 52.16 54.33 279,315 +1.61(+3.05%)
Jul 13, 2020 51.87 53.76 51.29 52.73 549,679 +1.54(+3.01%)
Jul 10, 2020 50.04 51.46 50.04 51.18 362,668 +1.02(+2.03%)
Jul 09, 2020 51.97 52.17 50.13 50.16 382,769 -2.27(-4.33%)
Jul 08, 2020 52.78 53.37 51.76 52.44 286,866 -0.31(-0.59%)
Jul 07, 2020 54.17 54.50 52.69 52.74 302,028 -2.11(-3.85%)
Jul 06, 2020 55.73 55.75 54.18 54.86 309,143 +0.71(+1.31%)
Jul 02, 2020 54.38 55.39 53.77 54.15 380,208 +0.94(+1.76%)
Jul 01, 2020 55.72 56.20 53.13 53.21 579,954 -2.38(-4.29%)
Jun 30, 2020 54.49 56.04 54.49 55.60 568,316 +0.61(+1.11%)
Jun 29, 2020 53.64 55.10 53.01 54.99 708,471 +2.30(+4.37%)
Jun 26, 2020 51.63 52.76 51.41 52.69 1,002,123 +0.46(+0.88%)
Jun 25, 2020 50.31 52.26 50.06 52.23 507,664 +1.51(+2.99%)
Jun 24, 2020 50.99 51.53 50.29 50.72 518,375 -1.14(-2.20%)
Jun 23, 2020 52.56 52.71 51.32 51.86 471,050 -0.03(-0.05%)
Jun 22, 2020 51.14 52.10 49.92 51.88 511,783 +0.47(+0.91%)
Jun 19, 2020 52.75 52.97 50.81 51.42 777,741 -0.60(-1.15%)
Jun 18, 2020 51.89 53.29 51.68 52.01 415,525 -0.50(-0.96%)
Jun 17, 2020 54.23 54.23 52.43 52.52 402,358 -1.59(-2.94%)
Jun 16, 2020 55.17 55.50 53.03 54.11 627,797 +2.63(+5.10%)
Jun 15, 2020 49.20 52.12 48.71 51.48 342,298 +0.04(+0.07%)
Jun 12, 2020 52.06 53.62 49.87 51.44 437,533 +1.58(+3.17%)
Jun 11, 2020 51.91 53.04 49.85 49.86 508,433 -5.95(-10.66%)
Jun 10, 2020 59.07 59.07 55.72 55.81 477,615 -3.94(-6.59%)
Jun 09, 2020 60.46 60.60 59.23 59.75 495,057 -2.64(-4.23%)
Jun 08, 2020 62.73 63.34 61.87 62.38 424,734 +0.79(+1.29%)
Jun 05, 2020 61.57 63.62 60.47 61.59 650,471 +2.93(+4.99%)
Jun 04, 2020 55.83 58.75 55.81 58.66 651,999 +2.32(+4.12%)
Jun 03, 2020 55.07 56.91 54.99 56.34 408,801 +2.78(+5.18%)
Jun 02, 2020 53.75 54.40 53.33 53.57 514,984 +0.56(+1.06%)
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.