Crane Company (NY: CR )

135.22 +0.33 (+0.24%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 74.69 76.37 74.69 76.06 340,053 +1.68(+2.25%)
Nov 29, 2017 74.59 75.05 74.04 74.39 196,296 -0.04(-0.05%)
Nov 28, 2017 73.57 74.52 73.46 74.42 226,929 +0.90(+1.22%)
Nov 27, 2017 73.11 73.61 73.06 73.53 171,037 +0.28(+0.39%)
Nov 24, 2017 73.93 73.94 73.01 73.24 79,303 -0.28(-0.37%)
Nov 22, 2017 73.63 73.81 73.45 73.52 146,502 +0.05(+0.07%)
Nov 21, 2017 73.40 73.84 73.23 73.46 241,601 +0.25(+0.34%)
Nov 20, 2017 72.94 73.30 72.79 73.22 158,632 +0.19(+0.26%)
Nov 17, 2017 72.76 73.27 72.55 73.03 231,887 -0.11(-0.15%)
Nov 16, 2017 72.48 73.24 72.32 73.14 321,333 +0.85(+1.18%)
Nov 15, 2017 72.63 72.92 72.12 72.28 238,179 -1.06(-1.45%)
Nov 14, 2017 72.82 73.39 72.62 73.35 239,755 +0.13(+0.18%)
Nov 13, 2017 72.85 73.31 72.52 73.22 379,258 -0.15(-0.21%)
Nov 10, 2017 73.18 73.73 72.70 73.37 195,408 -0.01(-0.01%)
Nov 09, 2017 74.00 74.17 72.73 73.38 312,250 -1.40(-1.88%)
Nov 08, 2017 75.20 75.28 74.72 74.78 267,158 -0.49(-0.65%)
Nov 07, 2017 75.35 75.41 74.94 75.27 301,819 -0.02(-0.02%)
Nov 06, 2017 74.77 75.39 74.77 75.28 291,758 +0.41(+0.55%)
Nov 03, 2017 74.72 75.04 74.27 74.88 252,688 +0.12(+0.15%)
Nov 02, 2017 73.96 74.79 73.57 74.76 290,043 +0.80(+1.08%)
Nov 01, 2017 74.35 74.71 73.71 73.96 306,451 +0.20(+0.26%)
Oct 31, 2017 73.86 74.19 73.51 73.77 447,788 +0.27(+0.36%)
Oct 30, 2017 75.30 75.54 73.38 73.50 411,883 -2.23(-2.94%)
Oct 27, 2017 76.38 76.38 75.13 75.73 346,464 -0.67(-0.88%)
Oct 26, 2017 76.17 76.92 75.66 76.40 543,761 +1.04(+1.38%)
Oct 25, 2017 75.50 75.74 74.94 75.36 700,119 -0.78(-1.03%)
Oct 24, 2017 75.43 76.77 74.32 76.14 637,296 +1.94(+2.62%)
Oct 23, 2017 74.65 74.94 73.83 74.20 432,670 -0.44(-0.59%)
Oct 20, 2017 74.05 75.01 73.68 74.64 291,989 +1.22(+1.66%)
Oct 19, 2017 72.93 73.57 72.77 73.43 379,924 +0.21(+0.29%)
Oct 18, 2017 73.07 73.42 72.34 73.22 291,364 +0.40(+0.55%)
Oct 17, 2017 72.99 73.59 72.64 72.82 375,973 -0.43(-0.58%)
Oct 16, 2017 72.96 73.46 72.46 73.24 399,598 +0.79(+1.09%)
Oct 13, 2017 72.60 73.08 72.28 72.45 274,832 +0.20(+0.28%)
Oct 12, 2017 71.45 72.72 71.32 72.25 363,379 +0.60(+0.84%)
Oct 11, 2017 71.61 71.81 71.25 71.65 210,201 +0.04(+0.06%)
Oct 10, 2017 71.99 71.99 71.28 71.60 231,170 -0.04(-0.05%)
Oct 09, 2017 71.61 72.26 71.45 71.64 250,445 +0.08(+0.11%)
Oct 06, 2017 71.33 71.79 71.24 71.56 169,288 -0.08(-0.11%)
Oct 05, 2017 71.93 72.16 71.54 71.64 251,906 -0.20(-0.28%)
Oct 04, 2017 71.97 72.53 71.75 71.84 267,829 -0.20(-0.27%)
Oct 03, 2017 71.77 72.13 71.57 72.04 246,367 +0.32(+0.45%)
Oct 02, 2017 70.91 71.75 70.91 71.72 330,520 +0.73(+1.03%)
Sep 29, 2017 71.41 71.41 70.93 70.99 346,740 -0.46(-0.65%)
Sep 28, 2017 71.18 71.47 70.65 71.45 287,639 +0.20(+0.29%)
Sep 27, 2017 70.46 71.26 69.99 71.25 360,687 +0.87(+1.24%)
Sep 26, 2017 69.83 70.78 69.45 70.38 546,562 +0.69(+0.99%)
Sep 25, 2017 69.47 69.97 69.05 69.68 244,353 +0.15(+0.22%)
Sep 22, 2017 69.31 69.78 69.20 69.53 163,410 +0.21(+0.31%)
Sep 21, 2017 69.39 69.60 69.09 69.32 245,071 -0.06(-0.09%)
Sep 20, 2017 68.19 69.52 68.01 69.38 430,426 +1.37(+2.01%)
Sep 19, 2017 68.18 68.19 67.91 68.02 303,496 -0.12(-0.17%)
Sep 18, 2017 67.88 68.26 67.63 68.13 243,447 +0.44(+0.66%)
Sep 15, 2017 67.06 67.82 66.81 67.69 419,603 +0.50(+0.74%)
Sep 14, 2017 66.68 67.40 66.36 67.19 472,412 +0.48(+0.72%)
Sep 13, 2017 66.45 67.14 66.13 66.71 380,546 +0.11(+0.16%)
Sep 12, 2017 66.36 66.67 65.97 66.60 352,869 +0.41(+0.62%)
Sep 11, 2017 65.58 66.38 64.99 66.20 579,147 +1.09(+1.68%)
Sep 08, 2017 63.92 65.50 63.60 65.10 411,622 +1.04(+1.62%)
Sep 07, 2017 64.44 64.85 63.30 64.07 673,884 -0.51(-0.78%)
Sep 06, 2017 65.26 65.50 64.45 64.57 474,009 -0.42(-0.64%)
Sep 05, 2017 65.78 66.13 64.61 64.99 463,856 -0.96(-1.45%)
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.