Crane Company (NY: CR )

85.46 USD -1.13 (-1.31%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 50.26 50.97 49.62 50.75 657,300 +0.28(+0.55%)
Oct 29, 2020 50.02 50.85 49.05 50.47 730,988 +0.28(+0.56%)
Oct 28, 2020 51.29 52.03 50.10 50.19 334,585 -2.34(-4.45%)
Oct 27, 2020 55.64 56.62 52.18 52.53 635,328 -1.42(-2.63%)
Oct 26, 2020 54.36 54.49 53.08 53.95 389,954 -1.19(-2.16%)
Oct 23, 2020 56.27 56.79 54.79 55.14 224,500 -0.53(-0.95%)
Oct 22, 2020 54.21 55.77 54.21 55.67 211,830 +1.46(+2.69%)
Oct 21, 2020 55.36 56.36 53.98 54.21 334,635 -1.15(-2.08%)
Oct 20, 2020 54.59 55.63 54.36 55.36 572,717 +1.40(+2.59%)
Oct 19, 2020 54.48 54.85 53.56 53.96 556,741 -0.49(-0.90%)
Oct 16, 2020 53.92 54.83 53.30 54.45 242,300 +0.64(+1.19%)
Oct 15, 2020 51.71 54.03 51.43 53.81 359,451 +1.34(+2.55%)
Oct 14, 2020 52.33 53.46 52.33 52.47 124,154 +0.01(+0.02%)
Oct 13, 2020 52.63 53.39 52.37 52.46 315,747 -0.89(-1.67%)
Oct 12, 2020 52.01 53.67 51.63 53.35 475,366 +1.56(+3.01%)
Oct 09, 2020 52.36 52.36 51.59 51.79 571,600 +0.09(+0.17%)
Oct 08, 2020 52.05 52.14 50.96 51.70 457,931 +0.31(+0.60%)
Oct 07, 2020 51.55 52.28 51.05 51.39 639,794 +0.90(+1.78%)
Oct 06, 2020 50.53 51.84 50.21 50.49 405,826 +0.33(+0.66%)
Oct 05, 2020 50.66 50.79 49.98 50.16 341,156 +0.42(+0.84%)
Oct 02, 2020 48.23 50.65 48.19 49.74 301,300 +0.33(+0.67%)
Oct 01, 2020 50.36 50.98 49.23 49.41 243,440 -0.72(-1.44%)
Sep 30, 2020 50.31 51.24 49.45 50.13 425,268 -0.07(-0.14%)
Sep 29, 2020 51.23 51.24 49.55 50.20 175,339 -0.88(-1.72%)
Sep 28, 2020 50.41 51.60 50.41 51.08 242,477 +1.46(+2.94%)
Sep 25, 2020 48.80 50.09 48.80 49.62 239,100 +0.08(+0.16%)
Sep 24, 2020 49.47 50.38 48.70 49.54 195,804 -0.15(-0.30%)
Sep 23, 2020 50.68 51.83 49.64 49.69 300,687 -1.09(-2.15%)
Sep 22, 2020 50.44 51.18 50.12 50.78 456,250 +0.36(+0.71%)
Sep 21, 2020 51.58 51.89 49.88 50.42 339,685 -2.56(-4.83%)
Sep 18, 2020 54.60 54.77 52.84 52.98 632,200 -1.64(-3.00%)
Sep 17, 2020 52.39 54.74 51.67 54.62 370,912 +1.47(+2.77%)
Sep 16, 2020 53.79 54.05 53.00 53.15 731,685 -0.31(-0.58%)
Sep 15, 2020 54.96 55.20 53.16 53.46 289,165 -1.43(-2.61%)
Sep 14, 2020 55.13 55.57 54.64 54.89 246,571 +0.45(+0.83%)
Sep 11, 2020 54.21 54.69 53.75 54.44 239,800 +0.50(+0.93%)
Sep 10, 2020 56.04 56.23 53.89 53.94 337,009 -2.05(-3.66%)
Sep 09, 2020 55.90 56.25 54.80 55.99 241,175 +0.63(+1.14%)
Sep 08, 2020 56.76 56.76 55.30 55.36 293,734 -1.68(-2.95%)
Sep 04, 2020 57.92 58.18 56.55 57.04 230,900 +0.24(+0.42%)
Sep 03, 2020 59.07 59.20 56.35 56.80 276,008 -1.95(-3.32%)
Sep 02, 2020 57.75 58.98 57.74 58.75 241,218 +1.02(+1.77%)
Sep 01, 2020 56.20 57.78 55.81 57.73 190,292 +1.19(+2.10%)
Aug 31, 2020 57.80 57.81 56.45 56.54 197,380 -1.65(-2.84%)
Aug 28, 2020 57.65 58.23 57.19 58.19 134,100 +0.31(+0.54%)
Aug 27, 2020 57.93 58.77 57.39 57.88 211,709 +0.13(+0.23%)
Aug 26, 2020 57.63 58.11 57.31 57.75 205,742 +0.04(+0.07%)
Aug 25, 2020 59.04 59.07 57.67 57.71 179,814 -0.68(-1.16%)
Aug 24, 2020 57.10 58.68 56.69 58.39 167,501 +1.70(+3.00%)
Aug 21, 2020 57.52 57.81 56.40 56.69 206,000 -0.99(-1.72%)
Aug 20, 2020 57.50 57.99 57.21 57.68 198,056 -0.70(-1.20%)
Aug 19, 2020 58.11 58.75 57.53 58.38 248,037 +0.50(+0.86%)
Aug 18, 2020 59.77 59.87 57.82 57.88 275,072 -1.92(-3.21%)
Aug 17, 2020 61.15 61.15 59.68 59.80 285,589 -1.12(-1.84%)
Aug 14, 2020 60.38 61.46 60.33 60.92 155,700 -0.09(-0.15%)
Aug 13, 2020 61.24 61.53 60.64 61.01 147,790 -0.94(-1.52%)
Aug 12, 2020 63.51 63.51 61.50 61.95 148,919 -0.61(-0.98%)
Aug 11, 2020 63.76 64.62 62.38 62.56 295,686 +0.13(+0.21%)
Aug 10, 2020 60.67 62.54 60.67 62.43 233,000 +2.16(+3.58%)
Aug 07, 2020 58.54 60.33 58.40 60.27 240,700 +1.54(+2.62%)
Aug 06, 2020 58.39 59.01 58.35 58.73 217,272 -0.05(-0.09%)
Aug 05, 2020 57.88 58.90 57.74 58.78 186,156 +1.28(+2.23%)
Aug 04, 2020 57.37 57.64 56.66 57.50 211,800 -0.04(-0.07%)
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.