Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.67 59.31 57.67 58.84 536,986 +0.64(+1.11%)
Jun 29, 2020 56.77 58.32 56.10 58.20 669,415 +2.43(+4.37%)
Jun 26, 2020 54.64 55.84 54.41 55.76 946,879 +0.48(+0.88%)
Jun 25, 2020 53.25 55.31 52.98 55.28 479,678 +1.60(+2.99%)
Jun 24, 2020 53.96 54.53 53.22 53.67 489,799 -1.21(-2.20%)
Jun 23, 2020 55.62 55.79 54.32 54.88 445,082 -0.03(-0.05%)
Jun 22, 2020 54.12 55.14 52.83 54.91 483,570 +0.49(+0.91%)
Jun 19, 2020 55.83 56.06 53.77 54.42 734,867 -0.63(-1.15%)
Jun 18, 2020 54.92 56.40 54.69 55.05 392,618 -0.53(-0.96%)
Jun 17, 2020 57.39 57.39 55.48 55.58 380,177 -1.68(-2.94%)
Jun 16, 2020 58.38 58.73 56.13 57.27 593,189 +2.78(+5.10%)
Jun 15, 2020 52.07 55.16 51.56 54.49 323,428 +0.04(+0.07%)
Jun 12, 2020 55.10 56.74 52.78 54.45 413,413 +1.67(+3.17%)
Jun 11, 2020 54.94 56.14 52.76 52.77 480,405 -6.29(-10.65%)
Jun 10, 2020 62.52 62.52 58.97 59.07 451,285 -4.17(-6.59%)
Jun 09, 2020 63.99 64.13 62.69 63.23 467,766 -2.79(-4.23%)
Jun 08, 2020 66.39 67.03 65.48 66.02 401,320 +0.84(+1.29%)
Jun 05, 2020 65.16 67.33 64.00 65.18 614,612 +3.10(+4.99%)
Jun 04, 2020 59.09 62.17 59.07 62.09 616,056 +2.45(+4.12%)
Jun 03, 2020 58.29 60.23 58.20 59.63 386,265 +2.94(+5.18%)
Jun 02, 2020 56.89 57.57 56.44 56.69 486,595 +0.59(+1.06%)
Jun 01, 2020 55.39 57.24 54.87 56.10 391,531 +0.96(+1.74%)
May 29, 2020 55.76 55.79 53.96 55.14 422,003 -1.52(-2.69%)
May 28, 2020 59.26 59.26 56.49 56.66 415,896 -2.14(-3.64%)
May 27, 2020 57.06 59.27 56.77 58.80 493,088 +3.67(+6.66%)
May 26, 2020 54.02 55.92 53.64 55.13 276,285 +3.82(+7.44%)
May 22, 2020 51.84 51.84 50.61 51.31 150,571 -0.17(-0.33%)
May 21, 2020 51.50 52.50 51.45 51.48 407,851 -0.19(-0.36%)
May 20, 2020 50.96 51.90 50.96 51.67 403,811 +1.68(+3.37%)
May 19, 2020 51.56 51.70 49.94 49.98 285,635 -1.96(-3.77%)
May 18, 2020 49.65 52.56 49.49 51.94 651,077 +5.06(+10.78%)
May 15, 2020 46.43 48.28 46.18 46.89 405,329 -0.10(-0.21%)
May 14, 2020 45.12 47.20 43.77 46.98 373,754 +0.86(+1.87%)
May 13, 2020 47.31 47.41 45.63 46.12 437,948 -1.72(-3.60%)
May 12, 2020 51.59 51.68 47.84 47.85 566,940 -3.00(-5.90%)
May 11, 2020 52.45 52.46 49.97 50.84 477,509 -2.42(-4.55%)
May 08, 2020 52.11 53.30 51.98 53.27 489,406 +2.55(+5.03%)
May 07, 2020 50.14 51.22 49.70 50.72 453,665 +1.69(+3.45%)
May 06, 2020 51.02 51.26 49.01 49.02 360,866 -1.59(-3.15%)
May 05, 2020 50.28 52.00 50.28 50.62 524,314 +0.79(+1.59%)
May 04, 2020 49.90 50.52 49.07 49.82 683,155 -1.08(-2.12%)
May 01, 2020 52.81 52.81 50.50 50.90 608,953 -2.98(-5.53%)
Apr 30, 2020 55.19 55.19 53.69 53.88 488,603 -2.64(-4.67%)
Apr 29, 2020 55.27 56.69 54.55 56.52 517,670 +2.56(+4.75%)
Apr 28, 2020 53.59 55.37 50.21 53.96 797,863 +0.64(+1.21%)
Apr 27, 2020 51.21 53.60 50.70 53.32 441,901 +2.85(+5.65%)
Apr 24, 2020 51.53 51.53 49.44 50.47 324,485 -0.43(-0.84%)
Apr 23, 2020 49.95 51.75 49.74 50.89 247,221 +1.37(+2.76%)
Apr 22, 2020 49.69 50.12 48.92 49.53 252,287 +1.07(+2.21%)
Apr 21, 2020 48.98 49.19 48.22 48.46 375,118 -2.05(-4.06%)
Apr 20, 2020 51.10 51.61 49.97 50.51 353,911 -2.01(-3.83%)
Apr 17, 2020 51.27 53.05 51.27 52.52 351,568 +3.14(+6.35%)
Apr 16, 2020 50.07 50.38 48.00 49.38 391,778 -0.53(-1.07%)
Apr 15, 2020 51.11 51.18 49.18 49.91 360,984 -3.27(-6.14%)
Apr 14, 2020 53.17 53.98 52.06 53.18 365,648 +1.35(+2.60%)
Apr 13, 2020 53.00 53.00 51.07 51.83 315,768 -1.64(-3.07%)
Apr 09, 2020 54.73 56.03 52.73 53.48 474,248 +0.13(+0.24%)
Apr 08, 2020 51.07 53.94 50.21 53.35 434,743 +2.86(+5.66%)
Apr 07, 2020 50.59 52.40 49.61 50.49 452,525 +2.21(+4.57%)
Apr 06, 2020 47.50 48.90 47.23 48.28 735,049 +3.23(+7.16%)
Apr 03, 2020 45.94 46.48 43.97 45.05 500,017 -1.12(-2.42%)
Apr 02, 2020 45.88 48.22 44.64 46.17 491,109 -0.19(-0.41%)
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.