Crane Company (NY: CR )

93.12 USD +1.03 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 80.57 81.03 80.19 80.63 160,646 +0.34(+0.42%)
Sep 27, 2019 81.04 81.18 79.57 80.29 247,300 -0.22(-0.27%)
Sep 26, 2019 80.93 81.23 80.04 80.51 240,177 -0.54(-0.67%)
Sep 25, 2019 80.62 81.30 80.48 81.05 271,086 +0.68(+0.85%)
Sep 24, 2019 81.10 81.49 80.20 80.37 450,557 -0.47(-0.58%)
Sep 23, 2019 79.96 81.39 79.51 80.84 211,107 +0.21(+0.26%)
Sep 20, 2019 81.20 81.91 80.58 80.63 378,100 -0.08(-0.10%)
Sep 19, 2019 81.60 81.86 80.57 80.71 177,360 -0.62(-0.76%)
Sep 18, 2019 81.55 81.80 80.44 81.33 179,733 -0.63(-0.77%)
Sep 17, 2019 82.27 82.27 80.75 81.96 179,646 -0.67(-0.81%)
Sep 16, 2019 82.46 83.13 82.28 82.63 162,937 -0.45(-0.54%)
Sep 13, 2019 82.55 83.42 82.06 83.08 288,200 +1.23(+1.50%)
Sep 12, 2019 82.41 82.84 81.29 81.85 210,378 -0.42(-0.51%)
Sep 11, 2019 81.51 82.36 80.99 82.27 199,711 +1.21(+1.49%)
Sep 10, 2019 79.77 81.07 79.14 81.06 315,411 +1.46(+1.83%)
Sep 09, 2019 78.52 79.75 78.07 79.60 303,905 +1.40(+1.79%)
Sep 06, 2019 78.25 78.97 77.41 78.20 409,400 +0.29(+0.37%)
Sep 05, 2019 76.27 78.20 76.10 77.91 200,584 +2.85(+3.80%)
Sep 04, 2019 75.32 75.57 74.69 75.06 324,103 +0.79(+1.06%)
Sep 03, 2019 75.53 75.60 73.25 74.27 194,753 -1.97(-2.58%)
Aug 30, 2019 76.03 76.60 75.46 76.24 218,900 +0.98(+1.30%)
Aug 29, 2019 74.76 75.46 74.60 75.26 179,144 +1.13(+1.52%)
Aug 28, 2019 72.64 74.54 72.64 74.13 161,701 +1.19(+1.63%)
Aug 27, 2019 73.88 73.88 72.82 72.94 214,449 -0.31(-0.42%)
Aug 26, 2019 73.68 73.68 72.57 73.25 188,633 +0.44(+0.60%)
Aug 23, 2019 74.29 75.09 72.67 72.81 301,700 -1.91(-2.56%)
Aug 22, 2019 75.69 76.19 74.25 74.72 159,537 -0.78(-1.03%)
Aug 21, 2019 76.39 76.66 75.07 75.50 243,921 +0.12(+0.16%)
Aug 20, 2019 75.58 75.63 74.64 75.38 366,373 -0.64(-0.84%)
Aug 19, 2019 76.50 76.58 75.46 76.02 456,330 +0.73(+0.97%)
Aug 16, 2019 74.03 75.39 74.03 75.29 252,500 +1.74(+2.37%)
Aug 15, 2019 74.65 74.65 73.08 73.55 198,505 -0.74(-1.00%)
Aug 14, 2019 76.56 76.74 74.20 74.29 270,234 -3.43(-4.41%)
Aug 13, 2019 76.30 78.62 75.85 77.72 237,432 +1.32(+1.73%)
Aug 12, 2019 77.49 77.73 76.33 76.40 177,272 -1.53(-1.96%)
Aug 09, 2019 79.06 79.07 77.81 77.93 314,300 -1.58(-1.99%)
Aug 08, 2019 78.79 79.85 78.79 79.51 225,811 +1.22(+1.56%)
Aug 07, 2019 78.21 78.71 77.63 78.29 331,140 -0.67(-0.85%)
Aug 06, 2019 78.29 79.34 77.91 78.96 347,102 +1.21(+1.56%)
Aug 05, 2019 79.44 79.86 77.10 77.75 424,174 -3.12(-3.86%)
Aug 02, 2019 82.28 82.54 80.85 80.87 317,300 -1.72(-2.08%)
Aug 01, 2019 83.74 84.25 82.14 82.59 521,118 -1.11(-1.33%)
Jul 31, 2019 84.77 85.19 83.45 83.70 289,787 -1.19(-1.40%)
Jul 30, 2019 83.47 85.05 83.11 84.89 274,099 +0.59(+0.70%)
Jul 29, 2019 85.82 85.93 84.12 84.30 471,356 -1.67(-1.94%)
Jul 26, 2019 86.40 86.63 85.79 85.97 297,400 -0.20(-0.23%)
Jul 25, 2019 86.39 87.03 85.64 86.17 404,887 -0.22(-0.25%)
Jul 24, 2019 88.66 89.13 86.08 86.39 620,323 -2.52(-2.83%)
Jul 23, 2019 87.44 91.23 86.38 88.91 1,026,456 +2.54(+2.94%)
Jul 22, 2019 85.70 86.57 85.32 86.37 422,052 +0.96(+1.12%)
Jul 19, 2019 83.73 86.06 83.61 85.41 519,100 +1.88(+2.25%)
Jul 18, 2019 83.10 84.45 82.50 83.53 493,179 +0.26(+0.31%)
Jul 17, 2019 85.02 85.46 83.20 83.27 409,654 -1.96(-2.30%)
Jul 16, 2019 83.88 85.31 83.48 85.23 432,735 +1.36(+1.62%)
Jul 15, 2019 83.21 84.04 82.96 83.87 314,882 +0.77(+0.93%)
Jul 12, 2019 81.82 83.49 81.82 83.10 235,200 +1.61(+1.98%)
Jul 11, 2019 81.70 81.98 80.55 81.49 242,761 +0.01(+0.01%)
Jul 10, 2019 83.61 83.61 81.41 81.48 273,139 -1.49(-1.80%)
Jul 09, 2019 83.28 83.51 82.78 82.97 195,721 -0.78(-0.93%)
Jul 08, 2019 84.18 84.58 83.48 83.75 283,545 -0.80(-0.95%)
Jul 05, 2019 84.48 84.63 83.47 84.55 174,500 -0.27(-0.32%)
Jul 03, 2019 84.77 84.96 84.39 84.82 163,600 +0.43(+0.51%)
Jul 02, 2019 83.69 84.56 82.78 84.39 467,886 +0.65(+0.78%)
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.