Crane Company (NY: CR )

98.54 USD +2.39 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 74.13 75.06 73.44 73.49 527,905 -0.26(-0.35%)
Nov 29, 2016 73.98 74.80 72.68 73.75 457,446 -1.67(-2.21%)
Nov 28, 2016 75.53 75.80 75.25 75.42 361,626 -0.43(-0.57%)
Nov 25, 2016 75.65 76.04 75.10 75.85 119,704 +0.18(+0.24%)
Nov 23, 2016 75.67 75.67 75.67 0 +0.43(+0.57%)
Nov 22, 2016 74.75 75.37 74.40 75.24 318,898 +0.84(+1.13%)
Nov 21, 2016 74.00 74.46 73.62 74.40 244,128 +0.66(+0.90%)
Nov 18, 2016 73.74 74.22 73.67 73.74 336,407 -0.06(-0.08%)
Nov 17, 2016 73.36 74.14 72.67 73.80 332,789 -0.09(-0.12%)
Nov 16, 2016 73.66 74.36 73.41 73.89 258,493 -0.18(-0.24%)
Nov 15, 2016 74.03 74.57 73.69 74.07 468,832 -0.60(-0.80%)
Nov 14, 2016 73.90 74.71 73.89 74.67 416,216 +1.13(+1.54%)
Nov 11, 2016 72.47 73.62 72.38 73.54 294,534 +0.84(+1.16%)
Nov 10, 2016 71.02 72.89 71.00 72.70 418,246 +2.18(+3.09%)
Nov 09, 2016 67.88 70.68 67.88 70.52 416,150 +2.27(+3.33%)
Nov 08, 2016 67.95 69.03 67.80 68.25 343,561 +0.00(+0.00%)
Nov 07, 2016 67.80 68.39 67.58 68.25 479,062 +1.71(+2.57%)
Nov 04, 2016 66.80 67.18 66.29 66.54 403,153 -0.35(-0.52%)
Nov 03, 2016 67.15 67.54 66.69 66.89 283,642 -0.19(-0.28%)
Nov 02, 2016 67.18 68.05 67.06 67.08 288,375 -0.45(-0.67%)
Nov 01, 2016 68.25 68.48 67.46 67.53 312,665 -0.48(-0.71%)
Oct 31, 2016 68.03 68.45 67.75 68.01 257,887 -0.20(-0.29%)
Oct 28, 2016 67.89 69.00 67.35 68.21 309,359 +0.33(+0.49%)
Oct 27, 2016 67.64 68.36 66.85 67.88 382,796 +0.46(+0.68%)
Oct 26, 2016 67.03 67.99 65.88 67.42 563,437 +0.07(+0.10%)
Oct 25, 2016 62.55 68.21 62.55 67.35 1,380,297 +6.83(+11.29%)
Oct 24, 2016 61.13 61.15 60.26 60.52 217,612 +0.09(+0.15%)
Oct 21, 2016 60.19 60.73 59.81 60.43 172,486 -0.25(-0.41%)
Oct 20, 2016 61.02 61.67 60.59 60.68 130,342 -0.69(-1.12%)
Oct 19, 2016 60.94 61.99 60.68 61.37 291,146 +0.74(+1.22%)
Oct 18, 2016 61.99 61.99 60.61 60.63 221,413 -0.14(-0.23%)
Oct 17, 2016 60.65 61.09 60.34 60.77 143,134 -0.01(-0.02%)
Oct 14, 2016 61.03 61.55 60.65 60.78 142,606 +0.03(+0.05%)
Oct 13, 2016 60.90 60.97 59.94 60.75 186,836 -0.36(-0.59%)
Oct 12, 2016 61.06 61.34 60.92 61.11 128,411 +0.22(+0.36%)
Oct 11, 2016 60.90 61.29 60.56 60.89 357,718 -0.17(-0.28%)
Oct 10, 2016 61.03 61.85 60.61 61.06 246,781 +0.03(+0.05%)
Oct 07, 2016 62.70 62.93 60.68 61.03 228,778 -1.81(-2.88%)
Oct 06, 2016 62.62 63.05 62.15 62.84 143,849 -0.05(-0.08%)
Oct 05, 2016 62.26 63.25 61.62 62.89 185,607 +1.17(+1.90%)
Oct 04, 2016 62.80 62.99 61.52 61.72 120,037 -0.78(-1.25%)
Oct 03, 2016 62.60 63.07 62.41 62.50 177,076 -0.51(-0.81%)
Sep 30, 2016 62.81 63.75 62.47 63.01 190,226 +0.70(+1.12%)
Sep 29, 2016 62.53 62.78 62.14 62.31 182,617 -0.39(-0.62%)
Sep 28, 2016 62.17 62.73 61.67 62.70 249,211 +0.56(+0.90%)
Sep 27, 2016 61.75 62.37 61.48 62.14 124,687 +0.42(+0.68%)
Sep 26, 2016 61.64 62.42 61.64 61.72 132,830 -0.29(-0.47%)
Sep 23, 2016 63.04 63.43 62.00 62.01 144,962 -1.47(-2.32%)
Sep 22, 2016 63.01 63.59 62.80 63.48 366,478 +1.31(+2.11%)
Sep 21, 2016 61.70 62.24 61.24 62.17 155,072 +1.07(+1.75%)
Sep 20, 2016 61.91 61.96 61.09 61.10 145,508 -0.31(-0.50%)
Sep 19, 2016 61.00 61.75 61.00 61.41 177,387 +1.06(+1.76%)
Sep 16, 2016 60.87 61.11 60.29 60.35 383,621 -1.04(-1.69%)
Sep 15, 2016 61.05 61.79 60.72 61.39 252,341 +0.49(+0.80%)
Sep 14, 2016 61.58 61.71 60.73 60.90 174,854 -0.53(-0.86%)
Sep 13, 2016 61.62 62.25 61.30 61.43 245,213 -0.88(-1.41%)
Sep 12, 2016 61.62 62.48 61.54 62.31 249,325 +0.21(+0.34%)
Sep 09, 2016 63.46 64.00 62.08 62.10 213,365 -1.94(-3.03%)
Sep 08, 2016 64.28 64.28 63.75 64.04 273,380 -0.30(-0.47%)
Sep 07, 2016 64.63 64.75 64.12 64.34 242,734 -0.42(-0.65%)
Sep 06, 2016 65.36 65.70 64.53 64.76 169,706 -0.40(-0.61%)
Sep 02, 2016 64.74 65.16 65.16 65.16 232,500 +0.57(+0.88%)
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.