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 (%)
Sep 30, 2019 79.73 80.18 79.35 79.79 162,342 +0.34(+0.42%)
Sep 27, 2019 80.19 80.33 78.74 79.45 249,911 -0.22(-0.27%)
Sep 26, 2019 80.08 80.38 79.21 79.67 242,713 -0.53(-0.67%)
Sep 25, 2019 79.78 80.45 79.64 80.20 273,949 +0.67(+0.85%)
Sep 24, 2019 80.25 80.64 79.36 79.53 455,315 -0.47(-0.58%)
Sep 23, 2019 79.12 80.54 78.68 80.00 213,336 +0.21(+0.26%)
Sep 20, 2019 80.35 81.05 79.73 79.79 382,093 -0.08(-0.10%)
Sep 19, 2019 80.75 81.00 79.73 79.87 179,233 -0.61(-0.76%)
Sep 18, 2019 80.70 80.95 79.60 80.48 181,631 -0.62(-0.77%)
Sep 17, 2019 81.41 81.41 79.91 81.10 181,543 -0.66(-0.81%)
Sep 16, 2019 81.60 82.26 81.42 81.77 164,657 -0.45(-0.54%)
Sep 13, 2019 81.69 82.55 81.20 82.21 291,243 +1.22(+1.50%)
Sep 12, 2019 81.55 81.97 80.44 80.99 212,599 -0.42(-0.51%)
Sep 11, 2019 80.66 81.49 80.14 81.41 201,820 +1.20(+1.49%)
Sep 10, 2019 78.94 80.22 78.32 80.21 318,742 +1.44(+1.83%)
Sep 09, 2019 77.70 78.92 77.25 78.77 307,114 +1.39(+1.79%)
Sep 06, 2019 77.43 78.14 76.60 77.38 413,724 +0.29(+0.37%)
Sep 05, 2019 75.47 77.38 75.30 77.10 202,702 +2.82(+3.80%)
Sep 04, 2019 74.53 74.78 73.91 74.28 327,526 +0.78(+1.06%)
Sep 03, 2019 74.74 74.81 72.48 73.49 196,809 -1.95(-2.58%)
Aug 30, 2019 75.24 75.80 74.67 75.44 221,211 +0.97(+1.30%)
Aug 29, 2019 73.98 74.67 73.82 74.47 181,036 +1.12(+1.52%)
Aug 28, 2019 71.88 73.76 71.88 73.36 163,408 +1.18(+1.63%)
Aug 27, 2019 73.11 73.11 72.06 72.18 216,713 -0.31(-0.42%)
Aug 26, 2019 72.91 72.91 71.81 72.48 190,625 +0.44(+0.60%)
Aug 23, 2019 73.51 74.31 71.91 72.05 304,886 -1.89(-2.56%)
Aug 22, 2019 74.90 75.39 73.47 73.94 161,222 -0.77(-1.03%)
Aug 21, 2019 75.59 75.86 74.28 74.71 246,497 +0.12(+0.16%)
Aug 20, 2019 74.79 74.84 73.86 74.59 370,242 -0.63(-0.84%)
Aug 19, 2019 75.70 75.78 74.67 75.23 461,149 +0.72(+0.97%)
Aug 16, 2019 73.26 74.60 73.26 74.50 255,166 +1.72(+2.37%)
Aug 15, 2019 73.87 73.87 72.32 72.78 200,601 -0.73(-1.00%)
Aug 14, 2019 75.76 75.94 73.42 73.51 273,088 -3.39(-4.41%)
Aug 13, 2019 75.50 77.80 75.06 76.91 239,939 +1.31(+1.73%)
Aug 12, 2019 76.68 76.92 75.53 75.60 179,144 -1.51(-1.96%)
Aug 09, 2019 78.23 78.24 77.00 77.12 317,619 -1.56(-1.99%)
Aug 08, 2019 77.97 79.02 77.97 78.68 228,195 +1.21(+1.56%)
Aug 07, 2019 77.39 77.89 76.82 77.47 334,637 -0.66(-0.85%)
Aug 06, 2019 77.47 78.51 77.10 78.13 350,768 +1.20(+1.56%)
Aug 05, 2019 78.61 79.03 76.29 76.94 428,654 -3.09(-3.86%)
Aug 02, 2019 81.42 81.68 80.00 80.02 320,651 -1.70(-2.08%)
Aug 01, 2019 82.86 83.37 81.28 81.73 526,621 -1.10(-1.33%)
Jul 31, 2019 83.88 84.30 82.58 82.83 292,847 -1.18(-1.40%)
Jul 30, 2019 82.60 84.16 82.24 84.00 276,994 +0.58(+0.70%)
Jul 29, 2019 84.92 85.04 83.24 83.42 476,334 -1.65(-1.94%)
Jul 26, 2019 85.50 85.72 84.89 85.07 300,541 -0.20(-0.23%)
Jul 25, 2019 85.49 86.12 84.74 85.27 409,163 -0.22(-0.25%)
Jul 24, 2019 87.73 88.20 85.18 85.49 626,874 -2.49(-2.83%)
Jul 23, 2019 86.53 90.28 85.48 87.98 1,037,297 +2.51(+2.94%)
Jul 22, 2019 84.80 85.67 84.43 85.47 426,509 +0.95(+1.12%)
Jul 19, 2019 82.85 85.16 82.74 84.52 524,582 +1.86(+2.25%)
Jul 18, 2019 82.23 83.57 81.64 82.66 498,387 +0.26(+0.31%)
Jul 17, 2019 84.13 84.57 82.33 82.40 413,980 -1.94(-2.30%)
Jul 16, 2019 83.00 84.41 82.61 84.34 437,305 +1.35(+1.62%)
Jul 15, 2019 82.34 83.17 82.09 82.99 318,207 +0.76(+0.93%)
Jul 12, 2019 80.96 82.62 80.96 82.23 237,684 +1.59(+1.98%)
Jul 11, 2019 80.85 81.12 79.71 80.64 245,325 +0.01(+0.01%)
Jul 10, 2019 82.74 82.74 80.56 80.63 276,023 -1.47(-1.80%)
Jul 09, 2019 82.41 82.64 81.91 82.10 197,788 -0.77(-0.93%)
Jul 08, 2019 83.30 83.70 82.61 82.87 286,539 -0.79(-0.95%)
Jul 05, 2019 83.60 83.75 82.60 83.67 176,343 -0.27(-0.32%)
Jul 03, 2019 83.88 84.07 83.50 83.93 165,327 +0.43(+0.51%)
Jul 02, 2019 82.82 83.68 81.91 83.51 472,827 +0.64(+0.78%)
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.