Crane Company (NY: CR )

154.12 -0.50 (-0.32%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 90.33 90.33 90.33 0 +0.18(+0.20%)
Aug 30, 2018 90.24 90.67 89.62 90.15 146,680 -0.59(-0.65%)
Aug 29, 2018 90.06 90.98 89.56 90.74 150,161 +0.67(+0.75%)
Aug 28, 2018 90.79 91.18 89.72 90.07 210,191 -0.53(-0.59%)
Aug 27, 2018 90.01 90.89 90.01 90.60 117,218 +0.94(+1.05%)
Aug 24, 2018 89.72 89.83 88.96 89.66 335,096 +0.41(+0.45%)
Aug 23, 2018 89.30 89.60 88.66 89.26 159,027 -0.29(-0.32%)
Aug 22, 2018 90.27 90.27 88.88 89.55 322,564 -0.82(-0.91%)
Aug 21, 2018 88.77 90.78 88.77 90.37 252,037 +1.55(+1.75%)
Aug 20, 2018 88.77 89.14 88.21 88.81 184,679 +0.36(+0.40%)
Aug 17, 2018 87.96 89.03 87.57 88.46 311,045 +0.48(+0.54%)
Aug 16, 2018 87.59 88.69 87.59 87.98 244,223 +0.74(+0.85%)
Aug 15, 2018 87.20 87.36 85.68 87.24 286,805 -0.72(-0.82%)
Aug 14, 2018 87.41 88.44 87.41 87.96 179,334 +0.34(+0.38%)
Aug 13, 2018 88.21 88.61 86.85 87.63 264,450 -0.48(-0.54%)
Aug 10, 2018 88.36 88.66 87.64 88.10 124,397 -0.73(-0.82%)
Aug 09, 2018 89.35 89.97 88.65 88.83 157,868 -0.61(-0.69%)
Aug 08, 2018 89.20 89.88 88.41 89.45 288,777 +0.27(+0.30%)
Aug 07, 2018 89.34 89.86 89.03 89.18 216,709 +0.41(+0.46%)
Aug 06, 2018 88.71 89.37 88.45 88.77 181,848 +0.14(+0.16%)
Aug 03, 2018 88.37 89.00 87.95 88.64 231,010 +0.48(+0.55%)
Aug 02, 2018 87.10 88.34 86.40 88.15 224,049 +0.49(+0.56%)
Aug 01, 2018 89.14 89.73 87.46 87.66 441,942 -1.97(-2.20%)
Jul 31, 2018 88.06 89.98 87.95 89.62 422,226 +2.26(+2.58%)
Jul 30, 2018 89.71 91.39 87.26 87.37 651,998 -0.52(-0.60%)
Jul 27, 2018 88.25 88.65 87.62 87.89 373,699 -0.16(-0.18%)
Jul 26, 2018 87.35 88.32 87.35 88.05 463,822 +0.96(+1.10%)
Jul 25, 2018 82.79 87.30 82.51 87.09 626,650 +4.29(+5.19%)
Jul 24, 2018 86.25 86.33 82.45 82.80 623,413 +1.18(+1.44%)
Jul 23, 2018 83.26 83.49 81.16 81.62 413,310 -1.86(-2.23%)
Jul 20, 2018 83.38 84.46 83.27 83.48 381,356 -0.23(-0.27%)
Jul 19, 2018 81.83 84.16 81.83 83.71 441,582 +1.46(+1.78%)
Jul 18, 2018 81.21 82.53 80.72 82.24 386,587 +1.09(+1.34%)
Jul 17, 2018 80.21 81.25 80.21 81.15 208,813 +0.81(+1.01%)
Jul 16, 2018 81.03 81.91 80.17 80.34 237,679 -0.74(-0.92%)
Jul 13, 2018 80.14 81.89 80.14 81.09 234,828 +0.75(+0.94%)
Jul 12, 2018 80.81 80.81 79.64 80.33 204,658 +0.23(+0.28%)
Jul 11, 2018 80.10 80.98 79.80 80.11 361,703 -0.86(-1.06%)
Jul 10, 2018 81.16 81.39 80.42 80.97 221,325 +0.18(+0.22%)
Jul 09, 2018 79.76 81.23 79.76 80.79 268,698 +1.30(+1.63%)
Jul 06, 2018 79.53 79.80 78.92 79.49 179,824 -0.12(-0.15%)
Jul 05, 2018 79.57 79.66 78.62 79.61 305,443 +0.75(+0.95%)
Jul 03, 2018 78.86 78.86 78.86 0 +0.19(+0.24%)
Jul 02, 2018 78.72 79.54 78.45 78.67 393,042 -0.62(-0.79%)
Jun 29, 2018 79.42 80.58 79.26 79.29 431,689 +0.13(+0.16%)
Jun 28, 2018 80.31 80.31 78.11 79.17 305,430 -1.26(-1.56%)
Jun 27, 2018 81.22 82.00 80.39 80.42 484,165 -0.55(-0.68%)
Jun 26, 2018 79.84 81.20 79.66 80.98 301,331 +1.37(+1.72%)
Jun 25, 2018 79.68 80.12 78.24 79.61 159,939 -0.48(-0.61%)
Jun 22, 2018 80.07 80.82 79.68 80.10 432,230 +0.87(+1.10%)
Jun 21, 2018 81.50 81.50 79.00 79.22 232,163 -2.69(-3.29%)
Jun 20, 2018 82.38 82.38 81.51 81.92 237,263 -0.23(-0.28%)
Jun 19, 2018 82.33 82.71 80.86 82.14 342,612 -0.76(-0.92%)
Jun 18, 2018 81.90 83.03 81.68 82.91 208,728 +0.39(+0.47%)
Jun 15, 2018 83.45 81.80 82.52 383,378 -0.93(-1.11%)
Jun 14, 2018 83.40 83.71 82.56 83.45 279,511 +0.38(+0.45%)
Jun 13, 2018 84.51 84.51 83.04 83.07 297,979 -1.39(-1.64%)
Jun 12, 2018 84.66 85.00 83.89 84.46 149,018 -0.19(-0.22%)
Jun 11, 2018 84.74 85.60 84.43 84.65 129,998 -0.08(-0.09%)
Jun 08, 2018 84.61 85.23 84.13 84.73 181,106 +0.09(+0.11%)
Jun 07, 2018 84.58 85.05 84.36 84.64 347,644 +0.25(+0.29%)
Jun 06, 2018 83.42 84.39 216,892 +0.33(+0.39%)
Jun 05, 2018 83.46 84.11 83.11 84.06 160,656 +0.59(+0.71%)
Jun 04, 2018 83.40 84.23 82.92 83.47 338,214 +0.55(+0.67%)
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.