Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 101.67 102.15 100.42 100.71 183,578 -0.91(-0.90%)
Aug 30, 2021 103.10 103.48 101.45 101.62 402,021 -1.15(-1.12%)
Aug 27, 2021 100.51 103.27 100.51 102.77 218,559 +2.29(+2.28%)
Aug 26, 2021 100.45 101.17 100.00 100.48 213,308 +0.03(+0.03%)
Aug 25, 2021 99.64 100.52 98.76 100.45 226,848 +1.30(+1.31%)
Aug 24, 2021 98.62 99.72 98.15 99.15 177,240 +1.16(+1.18%)
Aug 23, 2021 98.65 98.86 97.93 98.00 140,402 +0.42(+0.43%)
Aug 20, 2021 95.92 97.97 95.56 97.58 249,576 +2.02(+2.11%)
Aug 19, 2021 95.26 96.27 94.01 95.56 268,350 -0.86(-0.89%)
Aug 18, 2021 98.81 99.25 96.35 96.42 448,734 -2.71(-2.74%)
Aug 17, 2021 100.67 100.88 98.30 99.13 267,696 -2.26(-2.23%)
Aug 16, 2021 100.75 101.41 99.10 101.39 254,914 +0.44(+0.43%)
Aug 13, 2021 103.34 103.64 100.86 100.95 265,454 -2.05(-1.99%)
Aug 12, 2021 102.72 103.31 101.74 103.00 345,187 +1.07(+1.05%)
Aug 11, 2021 98.95 102.32 98.95 101.93 533,142 +3.16(+3.20%)
Aug 10, 2021 96.00 98.89 95.75 98.78 283,715 +2.79(+2.91%)
Aug 09, 2021 97.36 97.67 95.81 95.99 186,876 -1.68(-1.72%)
Aug 06, 2021 97.57 98.08 96.98 97.67 182,531 +0.47(+0.48%)
Aug 05, 2021 96.11 97.70 96.11 97.20 186,610 +1.31(+1.36%)
Aug 04, 2021 96.11 97.70 95.81 95.90 231,439 -1.21(-1.24%)
Aug 03, 2021 95.47 97.19 94.32 97.10 291,466 +1.67(+1.75%)
Aug 02, 2021 97.24 98.74 95.39 95.43 241,307 -0.78(-0.81%)
Jul 30, 2021 94.26 96.38 94.26 96.21 295,164 +1.21(+1.27%)
Jul 29, 2021 94.68 95.40 94.19 95.01 274,462 +1.45(+1.55%)
Jul 28, 2021 94.72 94.90 92.17 93.55 305,893 -0.94(-0.99%)
Jul 27, 2021 94.01 96.19 92.83 94.49 420,117 +3.67(+4.04%)
Jul 26, 2021 91.36 91.73 89.71 90.82 224,717 -0.54(-0.60%)
Jul 23, 2021 91.06 91.44 90.13 91.36 121,657 +1.10(+1.22%)
Jul 22, 2021 91.81 91.81 90.18 90.27 195,206 -1.40(-1.52%)
Jul 21, 2021 90.61 92.59 90.61 91.66 212,343 +1.46(+1.62%)
Jul 20, 2021 86.08 90.90 86.08 90.20 322,255 +4.07(+4.72%)
Jul 19, 2021 87.39 88.43 84.87 86.13 395,468 -3.37(-3.77%)
Jul 16, 2021 91.28 91.30 89.33 89.50 157,731 -0.80(-0.89%)
Jul 15, 2021 91.36 92.10 90.02 90.31 230,892 -1.93(-2.09%)
Jul 14, 2021 92.12 93.17 91.08 92.24 225,123 +0.16(+0.17%)
Jul 13, 2021 92.81 93.02 92.05 92.08 232,491 -1.11(-1.19%)
Jul 12, 2021 92.87 93.55 92.13 93.19 239,210 -0.52(-0.56%)
Jul 09, 2021 92.96 94.04 92.68 93.71 317,010 +2.31(+2.52%)
Jul 08, 2021 92.20 93.08 91.04 91.40 239,860 -2.39(-2.55%)
Jul 07, 2021 92.19 93.99 92.15 93.80 276,399 +1.22(+1.31%)
Jul 06, 2021 92.23 93.00 90.84 92.58 709,281 +0.00(+0.00%)
Jul 02, 2021 92.22 93.17 91.73 92.58 265,872 +0.61(+0.67%)
Jul 01, 2021 92.02 92.31 91.06 91.97 291,549 +0.56(+0.62%)
Jun 30, 2021 89.36 91.45 88.76 91.40 252,496 +1.99(+2.22%)
Jun 29, 2021 90.71 91.15 89.27 89.42 182,155 -0.73(-0.81%)
Jun 28, 2021 91.01 91.01 89.06 90.15 213,868 -0.99(-1.09%)
Jun 25, 2021 90.13 91.48 89.69 91.14 540,049 +1.50(+1.68%)
Jun 24, 2021 88.71 89.77 87.97 89.63 344,652 +1.73(+1.97%)
Jun 23, 2021 88.32 88.73 87.63 87.90 256,816 -0.61(-0.69%)
Jun 22, 2021 89.26 89.52 88.09 88.52 322,666 -0.84(-0.94%)
Jun 21, 2021 86.69 89.61 86.63 89.36 464,972 +3.76(+4.39%)
Jun 18, 2021 84.11 86.54 83.80 85.60 531,924 -0.09(-0.10%)
Jun 17, 2021 89.69 90.08 85.55 85.69 394,445 -4.06(-4.52%)
Jun 16, 2021 90.52 90.81 89.42 89.74 360,448 -1.15(-1.26%)
Jun 15, 2021 91.04 91.57 90.12 90.89 285,216 +1.04(+1.16%)
Jun 14, 2021 90.82 91.04 89.22 89.85 213,053 -1.25(-1.37%)
Jun 11, 2021 91.11 91.60 90.47 91.10 228,560 +0.56(+0.62%)
Jun 10, 2021 90.70 91.08 89.85 90.53 249,345 +0.46(+0.51%)
Jun 09, 2021 92.32 92.32 90.01 90.08 262,705 -2.25(-2.43%)
Jun 08, 2021 91.60 92.60 90.37 92.32 233,483 +0.37(+0.40%)
Jun 07, 2021 93.17 93.97 91.50 91.96 240,730 -1.17(-1.25%)
Jun 04, 2021 93.57 93.77 92.55 93.13 441,419 +0.31(+0.33%)
Jun 03, 2021 93.56 93.59 92.19 92.82 298,934 -1.05(-1.12%)
Jun 02, 2021 94.68 95.15 93.44 93.87 216,605 -0.78(-0.83%)
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.