Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 79.62 79.62 79.08 79.15 310,971 -0.51(-0.65%)
Sep 28, 2017 79.37 79.69 78.77 79.67 257,967 +0.23(+0.29%)
Sep 27, 2017 78.56 79.46 78.05 79.44 323,479 +0.97(+1.24%)
Sep 26, 2017 77.87 78.92 77.44 78.47 490,180 +0.77(+0.99%)
Sep 25, 2017 77.46 78.02 76.99 77.70 219,146 +0.17(+0.22%)
Sep 22, 2017 77.28 77.81 77.16 77.53 146,553 +0.24(+0.31%)
Sep 21, 2017 77.37 77.61 77.04 77.29 219,790 -0.07(-0.09%)
Sep 20, 2017 76.04 77.52 75.83 77.36 386,024 +1.52(+2.01%)
Sep 19, 2017 76.02 76.04 75.73 75.84 272,187 -0.13(-0.17%)
Sep 18, 2017 75.69 76.11 75.41 75.97 218,333 +0.49(+0.66%)
Sep 15, 2017 74.77 75.62 74.49 75.47 376,318 +0.55(+0.74%)
Sep 14, 2017 74.35 75.16 74.00 74.92 423,679 +0.53(+0.72%)
Sep 13, 2017 74.10 74.86 73.74 74.38 341,289 +0.12(+0.16%)
Sep 12, 2017 74.00 74.33 73.56 74.27 316,467 +0.46(+0.62%)
Sep 11, 2017 73.13 74.02 72.47 73.81 519,403 +1.22(+1.68%)
Sep 08, 2017 71.28 73.04 70.92 72.59 369,160 +1.16(+1.62%)
Sep 07, 2017 71.85 72.31 70.58 71.44 604,367 -0.56(-0.78%)
Sep 06, 2017 72.77 73.04 71.87 72.00 425,111 -0.47(-0.64%)
Sep 05, 2017 73.35 73.74 72.04 72.46 416,005 -1.07(-1.45%)
Sep 01, 2017 73.62 74.09 73.52 73.53 137,226 +0.08(+0.11%)
Aug 31, 2017 73.22 73.64 72.82 73.45 250,903 +0.59(+0.81%)
Aug 30, 2017 72.81 73.08 72.49 72.86 182,689 -0.17(-0.23%)
Aug 29, 2017 72.11 73.09 72.10 73.03 182,752 +0.14(+0.19%)
Aug 28, 2017 73.16 73.39 72.55 72.89 218,127 -0.01(-0.01%)
Aug 25, 2017 72.92 73.29 72.44 72.90 303,164 +0.64(+0.89%)
Aug 24, 2017 72.98 73.10 72.22 72.26 283,852 -0.51(-0.71%)
Aug 23, 2017 72.77 73.52 72.68 72.77 143,551 -0.35(-0.47%)
Aug 22, 2017 72.52 73.20 72.28 73.12 172,413 +0.91(+1.26%)
Aug 21, 2017 72.73 72.73 71.87 72.21 271,144 -0.51(-0.71%)
Aug 18, 2017 72.51 73.50 72.27 72.72 228,440 +0.12(+0.16%)
Aug 17, 2017 74.17 74.31 72.58 72.60 256,536 -1.75(-2.36%)
Aug 16, 2017 75.03 75.54 74.28 74.35 368,793 -0.37(-0.49%)
Aug 15, 2017 74.93 75.77 74.19 74.72 279,739 -0.06(-0.08%)
Aug 14, 2017 74.33 75.50 74.07 74.78 310,708 +1.46(+2.00%)
Aug 11, 2017 72.69 73.56 70.49 73.32 231,583 +0.37(+0.50%)
Aug 10, 2017 74.02 74.17 72.86 72.95 307,679 -1.43(-1.93%)
Aug 09, 2017 74.88 75.06 73.93 74.38 578,052 -0.75(-1.00%)
Aug 08, 2017 75.33 75.97 74.86 75.14 320,604 -0.30(-0.39%)
Aug 07, 2017 75.39 75.78 74.94 75.43 338,746 +0.00(+0.00%)
Aug 04, 2017 74.90 75.59 74.74 75.43 335,738 +0.79(+1.06%)
Aug 03, 2017 75.41 75.80 74.07 74.64 488,113 -0.75(-1.00%)
Aug 02, 2017 74.97 75.83 74.70 75.39 739,841 +0.24(+0.32%)
Aug 01, 2017 74.87 75.18 74.46 75.16 439,841 +0.45(+0.60%)
Jul 31, 2017 74.87 75.06 73.78 74.71 587,875 +0.02(+0.03%)
Jul 28, 2017 74.55 75.29 73.73 74.69 500,396 -0.30(-0.40%)
Jul 27, 2017 74.50 75.01 73.43 74.99 672,456 +0.57(+0.77%)
Jul 26, 2017 76.53 76.66 74.15 74.41 970,202 -2.25(-2.93%)
Jul 25, 2017 80.67 81.74 75.01 76.66 2,313,669 -6.68(-8.01%)
Jul 24, 2017 82.78 83.46 82.28 83.34 398,082 +0.67(+0.81%)
Jul 21, 2017 82.18 82.83 81.31 82.67 281,794 +0.23(+0.28%)
Jul 20, 2017 82.30 82.56 81.51 82.44 296,964 +0.06(+0.07%)
Jul 19, 2017 81.81 82.38 81.53 82.38 326,383 +0.66(+0.81%)
Jul 18, 2017 81.85 82.55 81.53 81.72 526,343 -0.76(-0.92%)
Jul 17, 2017 82.25 82.62 81.67 82.48 470,377 +0.09(+0.11%)
Jul 14, 2017 81.80 83.12 81.68 82.39 313,676 +0.56(+0.69%)
Jul 13, 2017 82.50 82.81 81.04 81.83 290,298 -0.67(-0.82%)
Jul 12, 2017 82.02 82.92 81.51 82.50 301,928 +1.38(+1.70%)
Jul 11, 2017 80.77 81.19 80.01 81.12 249,796 -0.33(-0.40%)
Jul 10, 2017 80.45 82.02 79.84 81.45 240,381 +0.55(+0.68%)
Jul 07, 2017 79.87 81.00 79.54 80.90 216,877 +1.14(+1.43%)
Jul 06, 2017 79.92 81.00 79.52 79.76 420,786 -0.58(-0.73%)
Jul 05, 2017 79.47 80.58 78.91 80.34 368,288 +1.07(+1.35%)
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.