Crane Company (NY: CR )

100.09 USD -4.79 (-4.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 55.77 55.77 54.26 54.45 483,506 -2.67(-4.67%)
Apr 29, 2020 55.85 57.29 55.13 57.12 512,269 +2.59(+4.75%)
Apr 28, 2020 54.15 55.95 50.74 54.53 789,539 +0.65(+1.21%)
Apr 27, 2020 51.75 54.17 51.23 53.88 437,291 +2.88(+5.65%)
Apr 24, 2020 52.07 52.07 49.96 51.00 321,100 -0.43(-0.84%)
Apr 23, 2020 50.48 52.30 50.26 51.43 244,642 +1.38(+2.76%)
Apr 22, 2020 50.21 50.65 49.44 50.05 249,655 +1.08(+2.21%)
Apr 21, 2020 49.50 49.71 48.72 48.97 371,205 -2.07(-4.06%)
Apr 20, 2020 51.64 52.15 50.50 51.04 350,219 -2.03(-3.83%)
Apr 17, 2020 51.81 53.61 51.81 53.07 347,900 +3.17(+6.35%)
Apr 16, 2020 50.60 50.91 48.51 49.90 387,691 -0.54(-1.07%)
Apr 15, 2020 51.65 51.72 49.70 50.44 357,218 -3.30(-6.14%)
Apr 14, 2020 53.73 54.55 52.60 53.74 361,833 +1.36(+2.60%)
Apr 13, 2020 53.56 53.56 51.61 52.38 312,474 -1.66(-3.07%)
Apr 09, 2020 55.31 56.63 53.29 54.04 469,300 +0.13(+0.24%)
Apr 08, 2020 51.61 54.51 50.74 53.91 430,207 +2.89(+5.66%)
Apr 07, 2020 51.12 52.95 50.13 51.02 447,804 +2.23(+4.57%)
Apr 06, 2020 48.00 49.42 47.73 48.79 727,380 +3.26(+7.16%)
Apr 03, 2020 46.42 46.97 44.43 45.53 494,800 -1.13(-2.42%)
Apr 02, 2020 46.36 48.73 45.11 46.66 485,985 -0.19(-0.41%)
Apr 01, 2020 46.38 47.55 46.01 46.85 554,633 -2.33(-4.74%)
Mar 31, 2020 49.02 49.83 47.73 49.18 637,166 -0.42(-0.85%)
Mar 30, 2020 49.02 49.86 46.27 49.60 633,067 +0.38(+0.77%)
Mar 27, 2020 47.84 49.54 46.73 49.22 589,100 -0.81(-1.62%)
Mar 26, 2020 47.03 50.47 46.41 50.03 535,328 +4.02(+8.74%)
Mar 25, 2020 42.92 48.02 42.49 46.01 775,169 +2.54(+5.84%)
Mar 24, 2020 41.41 43.67 40.23 43.47 748,520 +4.79(+12.38%)
Mar 23, 2020 39.56 40.03 36.77 38.68 561,340 -1.39(-3.47%)
Mar 20, 2020 43.37 45.25 39.37 40.07 818,800 -2.96(-6.88%)
Mar 19, 2020 40.86 43.43 39.34 43.03 433,431 +0.92(+2.18%)
Mar 18, 2020 45.77 47.23 40.73 42.11 591,614 -7.24(-14.67%)
Mar 17, 2020 47.80 49.58 45.70 49.35 642,348 +2.51(+5.36%)
Mar 16, 2020 48.57 52.15 46.84 46.84 711,242 -8.66(-15.60%)
Mar 13, 2020 53.83 55.50 50.56 55.50 516,800 +5.03(+9.97%)
Mar 12, 2020 50.00 53.90 49.00 50.47 590,891 -7.35(-12.71%)
Mar 11, 2020 59.43 60.60 57.25 57.82 659,229 -3.77(-6.12%)
Mar 10, 2020 60.48 61.61 58.61 61.59 710,246 +3.15(+5.39%)
Mar 09, 2020 59.99 60.84 57.71 58.44 404,145 -6.58(-10.12%)
Mar 06, 2020 63.49 66.54 63.49 65.02 491,800 -1.24(-1.87%)
Mar 05, 2020 68.29 68.42 65.95 66.26 347,071 -4.19(-5.95%)
Mar 04, 2020 70.34 70.65 68.65 70.45 520,131 +1.30(+1.88%)
Mar 03, 2020 70.29 73.13 69.01 69.15 466,969 -2.41(-3.37%)
Mar 02, 2020 68.71 71.56 67.37 71.56 738,381 +3.61(+5.31%)
Feb 28, 2020 68.47 68.99 65.95 67.95 1,117,200 -3.06(-4.31%)
Feb 27, 2020 72.54 74.76 70.98 71.01 840,292 -4.21(-5.60%)
Feb 26, 2020 78.33 78.50 75.12 75.22 363,274 -2.46(-3.17%)
Feb 25, 2020 82.00 82.00 77.58 77.68 335,672 -3.75(-4.61%)
Feb 24, 2020 82.10 82.15 81.11 81.43 311,842 -3.50(-4.12%)
Feb 21, 2020 85.44 85.97 84.65 84.93 168,400 -1.13(-1.31%)
Feb 20, 2020 85.47 86.59 85.21 86.06 153,731 +0.37(+0.43%)
Feb 19, 2020 87.06 87.21 85.68 85.69 273,285 -1.12(-1.29%)
Feb 18, 2020 87.03 87.40 86.11 86.81 156,459 -0.52(-0.60%)
Feb 14, 2020 88.04 88.04 86.63 87.33 197,500 -0.59(-0.67%)
Feb 13, 2020 88.33 88.56 87.62 87.92 160,243 -0.79(-0.89%)
Feb 12, 2020 89.08 89.30 88.19 88.71 338,297 +0.32(+0.36%)
Feb 11, 2020 89.01 89.42 88.33 88.39 249,938 -0.17(-0.19%)
Feb 10, 2020 87.36 88.64 86.65 88.56 267,078 +0.72(+0.82%)
Feb 07, 2020 88.37 88.38 87.46 87.84 202,100 -1.09(-1.23%)
Feb 06, 2020 89.51 89.51 88.25 88.93 263,430 -0.44(-0.49%)
Feb 05, 2020 89.00 89.54 88.49 89.37 249,316 +1.53(+1.74%)
Feb 04, 2020 87.53 88.69 87.42 87.84 276,153 +1.18(+1.36%)
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.