Crane Company (NY: CR )

93.12 USD +1.03 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 91.64 93.45 91.37 93.12 180,322 +1.03(+1.12%)
Sep 23, 2021 91.00 92.56 90.96 92.09 310,547 +1.58(+1.75%)
Sep 22, 2021 90.36 91.40 90.27 90.51 232,885 +1.37(+1.54%)
Sep 21, 2021 91.15 91.45 89.13 89.14 250,682 -1.37(-1.51%)
Sep 20, 2021 89.59 90.73 88.91 90.51 196,888 -1.32(-1.44%)
Sep 17, 2021 93.80 94.34 91.04 91.83 514,539 -2.29(-2.43%)
Sep 16, 2021 96.06 96.06 93.80 94.12 230,317 -1.17(-1.23%)
Sep 15, 2021 94.53 95.94 94.53 95.29 321,306 +0.37(+0.39%)
Sep 14, 2021 96.07 96.49 94.37 94.92 194,823 -0.54(-0.57%)
Sep 13, 2021 94.65 96.39 94.20 95.46 236,824 +1.57(+1.67%)
Sep 10, 2021 95.08 95.31 93.70 93.89 150,174 -0.62(-0.66%)
Sep 09, 2021 95.42 96.29 94.43 94.51 210,493 -1.03(-1.08%)
Sep 08, 2021 95.52 96.42 94.82 95.54 235,892 +0.44(+0.46%)
Sep 07, 2021 96.96 97.10 94.92 95.10 237,703 -2.17(-2.23%)
Sep 03, 2021 98.84 99.35 97.19 97.27 155,629 -1.72(-1.74%)
Sep 02, 2021 100.01 100.49 98.89 98.99 338,798 -0.70(-0.70%)
Sep 01, 2021 101.93 101.93 99.57 99.69 248,379 -2.08(-2.04%)
Aug 31, 2021 102.74 103.23 101.48 101.77 181,660 -0.92(-0.90%)
Aug 30, 2021 104.19 104.57 102.52 102.69 397,820 -1.16(-1.12%)
Aug 27, 2021 101.57 104.36 101.57 103.85 216,275 +2.31(+2.27%)
Aug 26, 2021 101.51 102.24 101.05 101.54 211,079 +0.03(+0.03%)
Aug 25, 2021 100.69 101.58 99.80 101.51 224,478 +1.31(+1.31%)
Aug 24, 2021 99.66 100.78 99.18 100.20 175,388 +1.17(+1.18%)
Aug 23, 2021 99.69 99.90 98.96 99.03 138,935 +0.42(+0.43%)
Aug 20, 2021 96.93 99.00 96.57 98.61 246,968 +2.04(+2.11%)
Aug 19, 2021 96.27 97.29 95.00 96.57 265,546 -0.87(-0.89%)
Aug 18, 2021 99.85 100.30 97.37 97.44 444,045 -2.74(-2.74%)
Aug 17, 2021 101.73 101.95 99.34 100.18 264,899 -2.28(-2.23%)
Aug 16, 2021 101.81 102.48 100.15 102.46 252,250 +0.44(+0.43%)
Aug 13, 2021 104.43 104.74 101.93 102.02 262,680 -2.07(-1.99%)
Aug 12, 2021 103.80 104.40 102.81 104.09 341,580 +1.08(+1.05%)
Aug 11, 2021 100.00 103.40 100.00 103.01 527,570 +3.19(+3.20%)
Aug 10, 2021 97.01 99.93 96.76 99.82 280,750 +2.82(+2.91%)
Aug 09, 2021 98.39 98.70 96.82 97.00 184,923 -1.70(-1.72%)
Aug 06, 2021 98.60 99.12 98.01 98.70 180,624 +0.47(+0.48%)
Aug 05, 2021 97.13 98.73 97.13 98.23 184,660 +1.32(+1.36%)
Aug 04, 2021 97.13 98.73 96.82 96.91 229,021 -1.22(-1.24%)
Aug 03, 2021 96.48 98.22 95.32 98.13 288,420 +1.69(+1.75%)
Aug 02, 2021 98.27 99.78 96.40 96.44 238,785 -0.79(-0.81%)
Jul 30, 2021 95.26 97.40 95.26 97.23 292,080 +1.22(+1.27%)
Jul 29, 2021 95.68 96.41 95.18 96.01 271,594 +1.47(+1.55%)
Jul 28, 2021 95.72 95.90 93.14 94.54 302,696 -0.95(-0.99%)
Jul 27, 2021 95.00 97.21 93.81 95.49 415,727 +3.71(+4.04%)
Jul 26, 2021 92.33 92.70 90.66 91.78 222,369 -0.55(-0.60%)
Jul 23, 2021 92.02 92.41 91.08 92.33 120,386 +1.11(+1.22%)
Jul 22, 2021 92.78 92.78 91.13 91.22 193,166 -1.41(-1.52%)
Jul 21, 2021 91.57 93.57 91.57 92.63 210,124 +1.48(+1.62%)
Jul 20, 2021 86.99 91.86 86.99 91.15 318,887 +4.11(+4.72%)
Jul 19, 2021 88.31 89.36 85.77 87.04 391,335 -3.41(-3.77%)
Jul 16, 2021 92.24 92.26 90.27 90.45 156,083 -0.81(-0.89%)
Jul 15, 2021 92.32 93.07 90.97 91.26 228,479 -1.95(-2.09%)
Jul 14, 2021 93.09 94.15 92.04 93.21 222,771 +0.16(+0.17%)
Jul 13, 2021 93.79 94.00 93.02 93.05 230,062 -1.12(-1.19%)
Jul 12, 2021 93.85 94.54 93.10 94.17 236,710 -0.53(-0.56%)
Jul 09, 2021 93.94 95.03 93.65 94.70 313,697 +2.33(+2.52%)
Jul 08, 2021 93.17 94.06 92.00 92.37 237,354 -2.42(-2.55%)
Jul 07, 2021 93.16 94.98 93.12 94.79 273,511 +1.23(+1.31%)
Jul 06, 2021 93.20 93.98 91.79 93.56 701,868 +0.00(+0.00%)
Jul 02, 2021 93.19 94.15 92.70 93.56 263,094 +0.62(+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.