Crane Company (NY: CR )

98.83 USD +4.36 (+4.62%)
Streaming Delayed Price Updated: 12:48 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 73.99 74.42 73.59 74.23 248,281 +0.60(+0.81%)
Aug 30, 2017 73.58 73.85 73.26 73.63 180,780 -0.17(-0.23%)
Aug 29, 2017 72.87 73.86 72.86 73.80 180,842 +0.14(+0.19%)
Aug 28, 2017 73.93 74.17 73.32 73.66 215,848 -0.01(-0.01%)
Aug 25, 2017 73.69 74.06 73.20 73.67 299,996 +0.65(+0.89%)
Aug 24, 2017 73.75 73.87 72.98 73.02 280,886 -0.52(-0.71%)
Aug 23, 2017 73.54 74.30 73.45 73.54 142,051 -0.35(-0.47%)
Aug 22, 2017 73.29 73.97 73.04 73.89 170,612 +0.92(+1.26%)
Aug 21, 2017 73.50 73.50 72.63 72.97 268,311 -0.52(-0.71%)
Aug 18, 2017 73.28 74.28 73.03 73.49 226,053 +0.12(+0.16%)
Aug 17, 2017 74.95 75.09 73.35 73.37 253,855 -1.77(-2.36%)
Aug 16, 2017 75.82 76.34 75.06 75.14 364,939 -0.37(-0.49%)
Aug 15, 2017 75.72 76.57 74.97 75.51 276,816 -0.06(-0.08%)
Aug 14, 2017 75.11 76.30 74.85 75.57 307,461 +1.48(+2.00%)
Aug 11, 2017 73.46 74.34 71.23 74.09 229,163 +0.37(+0.50%)
Aug 10, 2017 74.80 74.95 73.63 73.72 304,464 -1.45(-1.93%)
Aug 09, 2017 75.67 75.85 74.71 75.17 572,011 -0.76(-1.00%)
Aug 08, 2017 76.13 76.78 75.65 75.93 317,254 -0.30(-0.39%)
Aug 07, 2017 76.19 76.58 75.73 76.23 335,206 +0.00(+0.00%)
Aug 04, 2017 75.69 76.39 75.53 76.23 332,230 +0.80(+1.06%)
Aug 03, 2017 76.21 76.60 74.85 75.43 483,012 -0.76(-1.00%)
Aug 02, 2017 75.76 76.63 75.49 76.19 732,109 +0.24(+0.32%)
Aug 01, 2017 75.66 75.97 75.25 75.95 435,245 +0.45(+0.60%)
Jul 31, 2017 75.66 75.85 74.56 75.50 581,731 +0.02(+0.03%)
Jul 28, 2017 75.34 76.08 74.51 75.48 495,167 -0.30(-0.40%)
Jul 27, 2017 75.29 75.80 74.21 75.78 665,428 +0.58(+0.77%)
Jul 26, 2017 77.34 77.47 74.93 75.20 960,062 -2.27(-2.93%)
Jul 25, 2017 81.52 82.61 75.80 77.47 2,289,488 -6.75(-8.01%)
Jul 24, 2017 83.65 84.34 83.14 84.22 393,922 +0.68(+0.81%)
Jul 21, 2017 83.05 83.70 82.17 83.54 278,849 +0.23(+0.28%)
Jul 20, 2017 83.17 83.43 82.37 83.31 293,861 +0.06(+0.07%)
Jul 19, 2017 82.67 83.25 82.39 83.25 322,972 +0.67(+0.81%)
Jul 18, 2017 82.71 83.42 82.39 82.58 520,842 -0.77(-0.92%)
Jul 17, 2017 83.12 83.49 82.53 83.35 465,461 +0.09(+0.11%)
Jul 14, 2017 82.66 84.00 82.54 83.26 310,398 +0.57(+0.69%)
Jul 13, 2017 83.37 83.68 81.90 82.69 287,264 -0.68(-0.82%)
Jul 12, 2017 82.89 83.80 82.37 83.37 298,773 +1.39(+1.70%)
Jul 11, 2017 81.62 82.05 80.86 81.98 247,186 -0.33(-0.40%)
Jul 10, 2017 81.30 82.89 80.68 82.31 237,869 +0.56(+0.69%)
Jul 07, 2017 80.71 81.86 80.38 81.75 214,611 +1.15(+1.43%)
Jul 06, 2017 80.76 81.86 80.36 80.60 416,389 -0.59(-0.73%)
Jul 05, 2017 80.31 81.43 79.74 81.19 364,439 +1.08(+1.35%)
Jul 03, 2017 80.00 80.94 79.72 80.11 134,721 +0.73(+0.92%)
Jun 30, 2017 79.07 79.86 78.73 79.38 202,564 +0.81(+1.03%)
Jun 29, 2017 79.39 79.42 77.77 78.57 209,409 -0.76(-0.96%)
Jun 28, 2017 78.53 79.63 78.13 79.33 206,508 +1.30(+1.67%)
Jun 27, 2017 79.94 79.94 77.85 78.03 485,671 -1.71(-2.14%)
Jun 26, 2017 79.48 79.97 78.85 79.74 252,356 +0.48(+0.61%)
Jun 23, 2017 78.51 79.29 78.15 79.26 308,093 +0.76(+0.97%)
Jun 22, 2017 78.65 78.84 77.58 78.50 223,098 +0.01(+0.01%)
Jun 21, 2017 79.63 80.68 78.37 78.49 633,821 -1.11(-1.39%)
Jun 20, 2017 79.71 80.75 79.31 79.60 379,241 -0.64(-0.80%)
Jun 19, 2017 79.55 80.38 79.02 80.24 296,351 +0.84(+1.06%)
Jun 16, 2017 78.74 79.50 77.99 79.40 840,415 +0.66(+0.84%)
Jun 15, 2017 77.28 78.75 77.28 78.74 329,945 +0.49(+0.63%)
Jun 14, 2017 79.02 79.02 77.20 78.25 287,418 -0.73(-0.92%)
Jun 13, 2017 79.41 79.41 77.91 78.98 234,877 -0.28(-0.35%)
Jun 12, 2017 79.05 79.97 78.64 79.26 155,362 -0.12(-0.15%)
Jun 09, 2017 79.06 79.68 78.80 79.38 256,987 +0.49(+0.62%)
Jun 08, 2017 77.62 79.06 76.93 78.89 147,655 +1.27(+1.64%)
Jun 07, 2017 78.25 78.58 77.11 77.62 166,609 -0.47(-0.60%)
Jun 06, 2017 78.10 78.43 77.44 78.09 137,373 -0.31(-0.40%)
Jun 05, 2017 78.86 79.47 78.38 78.40 153,797 -0.54(-0.68%)
Jun 02, 2017 79.24 79.74 78.71 78.94 166,492 -0.37(-0.47%)
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.