Crane Company (NY: CR )

92.33 USD +1.11 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 80.46 80.46 79.92 79.99 307,721 -0.52(-0.65%)
Sep 28, 2017 80.21 80.53 79.61 80.51 255,271 +0.23(+0.29%)
Sep 27, 2017 79.39 80.30 78.87 80.28 320,099 +0.98(+1.24%)
Sep 26, 2017 78.69 79.75 78.25 79.30 485,057 +0.78(+0.99%)
Sep 25, 2017 78.28 78.84 77.80 78.52 216,856 +0.17(+0.22%)
Sep 22, 2017 78.10 78.63 77.97 78.35 145,022 +0.24(+0.31%)
Sep 21, 2017 78.19 78.43 77.85 78.11 217,493 -0.07(-0.09%)
Sep 20, 2017 76.84 78.34 76.63 78.18 381,990 +1.54(+2.01%)
Sep 19, 2017 76.82 76.84 76.53 76.64 269,343 -0.13(-0.17%)
Sep 18, 2017 76.49 76.91 76.21 76.77 216,052 +0.50(+0.66%)
Sep 15, 2017 75.56 76.42 75.28 76.27 372,385 +0.56(+0.74%)
Sep 14, 2017 75.14 75.95 74.78 75.71 419,251 +0.54(+0.72%)
Sep 13, 2017 74.88 75.65 74.52 75.17 337,723 +0.12(+0.16%)
Sep 12, 2017 74.78 75.12 74.34 75.05 313,160 +0.46(+0.62%)
Sep 11, 2017 73.90 74.80 73.24 74.59 513,975 +1.23(+1.68%)
Sep 08, 2017 72.03 73.81 71.67 73.36 365,302 +1.17(+1.62%)
Sep 07, 2017 72.61 73.07 71.33 72.19 598,051 -0.57(-0.78%)
Sep 06, 2017 73.54 73.81 72.62 72.76 420,668 -0.47(-0.64%)
Sep 05, 2017 74.12 74.52 72.80 73.23 411,658 -1.08(-1.45%)
Sep 01, 2017 74.40 74.87 74.30 74.31 135,792 +0.08(+0.11%)
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%)
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.