Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 101.67 102.15 100.42 100.71 183,575 -0.91(-0.90%)
Aug 30, 2021 103.10 103.48 101.45 101.62 402,014 -1.15(-1.12%)
Aug 27, 2021 100.51 103.27 100.51 102.77 218,555 +2.29(+2.27%)
Aug 26, 2021 100.45 101.17 100.00 100.48 213,304 +0.03(+0.03%)
Aug 25, 2021 99.64 100.52 98.76 100.45 226,844 +1.30(+1.31%)
Aug 24, 2021 98.62 99.72 98.15 99.15 177,237 +1.16(+1.18%)
Aug 23, 2021 98.65 98.86 97.93 98.00 140,399 +0.42(+0.43%)
Aug 20, 2021 95.92 97.97 95.56 97.58 249,571 +2.02(+2.11%)
Aug 19, 2021 95.27 96.27 94.01 95.56 268,345 -0.86(-0.89%)
Aug 18, 2021 98.81 99.25 96.35 96.42 448,726 -2.71(-2.74%)
Aug 17, 2021 100.67 100.89 98.30 99.13 267,692 -2.26(-2.23%)
Aug 16, 2021 100.75 101.41 99.11 101.39 254,909 +0.44(+0.43%)
Aug 13, 2021 103.34 103.65 100.87 100.96 265,449 -2.05(-1.99%)
Aug 12, 2021 102.72 103.31 101.74 103.00 345,181 +1.07(+1.05%)
Aug 11, 2021 98.96 102.32 98.96 101.94 533,132 +3.16(+3.20%)
Aug 10, 2021 96.00 98.89 95.75 98.78 283,710 +2.79(+2.91%)
Aug 09, 2021 97.36 97.67 95.81 95.99 186,872 -1.68(-1.72%)
Aug 06, 2021 97.57 98.09 96.99 97.67 182,528 +0.47(+0.48%)
Aug 05, 2021 96.12 97.70 96.12 97.21 186,607 +1.31(+1.36%)
Aug 04, 2021 96.12 97.70 95.81 95.90 231,435 -1.21(-1.24%)
Aug 03, 2021 95.47 97.20 94.32 97.11 291,461 +1.67(+1.75%)
Aug 02, 2021 97.24 98.74 95.39 95.43 241,302 -0.78(-0.81%)
Jul 30, 2021 94.27 96.38 94.27 96.22 295,159 +1.21(+1.27%)
Jul 29, 2021 94.68 95.40 94.19 95.01 274,457 +1.45(+1.55%)
Jul 28, 2021 94.72 94.90 92.17 93.55 305,887 -0.94(-0.99%)
Jul 27, 2021 94.01 96.20 92.83 94.49 420,110 +3.67(+4.04%)
Jul 26, 2021 91.37 91.73 89.71 90.82 224,713 -0.54(-0.60%)
Jul 23, 2021 91.06 91.45 90.13 91.37 121,655 +1.10(+1.22%)
Jul 22, 2021 91.81 91.81 90.18 90.27 195,202 -1.40(-1.52%)
Jul 21, 2021 90.61 92.59 90.61 91.66 212,339 +1.46(+1.62%)
Jul 20, 2021 86.08 90.90 86.08 90.20 322,249 +4.07(+4.72%)
Jul 19, 2021 87.39 88.43 84.88 86.13 395,461 -3.37(-3.77%)
Jul 16, 2021 91.28 91.30 89.33 89.51 157,728 -0.80(-0.89%)
Jul 15, 2021 91.36 92.10 90.02 90.31 230,888 -1.93(-2.09%)
Jul 14, 2021 92.12 93.17 91.08 92.24 225,119 +0.16(+0.17%)
Jul 13, 2021 92.81 93.02 92.05 92.08 232,487 -1.11(-1.19%)
Jul 12, 2021 92.87 93.55 92.13 93.19 239,205 -0.52(-0.56%)
Jul 09, 2021 92.96 94.04 92.68 93.71 317,004 +2.31(+2.52%)
Jul 08, 2021 92.20 93.08 91.04 91.41 239,856 -2.39(-2.55%)
Jul 07, 2021 92.19 93.99 92.15 93.80 276,394 +1.22(+1.31%)
Jul 06, 2021 92.23 93.00 90.84 92.58 709,268 +0.00(+0.00%)
Jul 02, 2021 92.22 93.17 91.73 92.58 265,868 +0.61(+0.67%)
Jul 01, 2021 92.02 92.31 91.06 91.97 291,543 +0.56(+0.62%)
Jun 30, 2021 89.36 91.46 88.76 91.41 252,492 +1.99(+2.22%)
Jun 29, 2021 90.71 91.15 89.27 89.42 182,152 -0.73(-0.81%)
Jun 28, 2021 91.01 91.01 89.06 90.15 213,864 -0.99(-1.09%)
Jun 25, 2021 90.13 91.49 89.69 91.14 540,039 +1.50(+1.68%)
Jun 24, 2021 88.71 89.77 87.97 89.63 344,645 +1.73(+1.97%)
Jun 23, 2021 88.32 88.73 87.64 87.90 256,811 -0.61(-0.69%)
Jun 22, 2021 89.26 89.53 88.09 88.52 322,660 -0.84(-0.94%)
Jun 21, 2021 86.70 89.62 86.63 89.36 464,964 +3.76(+4.39%)
Jun 18, 2021 84.11 86.54 83.80 85.60 531,914 -0.09(-0.10%)
Jun 17, 2021 89.69 90.08 85.55 85.69 394,438 -4.06(-4.52%)
Jun 16, 2021 90.53 90.81 89.42 89.74 360,441 -1.15(-1.26%)
Jun 15, 2021 91.04 91.57 90.12 90.89 285,211 +1.04(+1.16%)
Jun 14, 2021 90.82 91.04 89.22 89.85 213,049 -1.25(-1.37%)
Jun 11, 2021 91.11 91.60 90.48 91.10 228,556 +0.56(+0.62%)
Jun 10, 2021 90.70 91.08 89.85 90.54 249,340 +0.46(+0.51%)
Jun 09, 2021 92.33 92.33 90.01 90.08 262,700 -2.25(-2.43%)
Jun 08, 2021 91.60 92.60 90.37 92.33 233,479 +0.37(+0.40%)
Jun 07, 2021 93.17 93.97 91.50 91.96 240,726 -1.17(-1.25%)
Jun 04, 2021 93.57 93.77 92.55 93.13 441,411 +0.31(+0.33%)
Jun 03, 2021 93.56 93.59 92.19 92.82 298,928 -1.05(-1.12%)
Jun 02, 2021 94.68 95.16 93.44 93.87 216,601 -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.