Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 77.31 77.31 76.55 76.90 287,668 -0.39(-0.51%)
Feb 27, 2019 76.87 77.57 76.54 77.29 415,956 +0.29(+0.38%)
Feb 26, 2019 77.26 77.79 76.93 77.00 238,942 -0.46(-0.60%)
Feb 25, 2019 77.90 78.67 77.37 77.46 318,098 +0.05(+0.06%)
Feb 22, 2019 77.26 78.04 76.85 77.42 261,621 +0.40(+0.52%)
Feb 21, 2019 77.05 77.50 76.51 77.02 243,922 -0.19(-0.25%)
Feb 20, 2019 76.57 77.47 76.50 77.21 411,713 +0.80(+1.04%)
Feb 19, 2019 76.23 77.53 76.13 76.41 570,418 -0.24(-0.32%)
Feb 15, 2019 75.80 77.03 75.80 76.66 307,802 +1.33(+1.77%)
Feb 14, 2019 74.94 75.82 74.77 75.32 346,499 -0.07(-0.10%)
Feb 13, 2019 75.79 75.98 74.99 75.40 285,274 -0.05(-0.06%)
Feb 12, 2019 74.54 75.84 74.54 75.44 336,355 +1.48(+1.99%)
Feb 11, 2019 73.94 74.42 73.54 73.97 282,201 +0.30(+0.41%)
Feb 08, 2019 73.34 74.37 72.94 73.67 347,355 -0.14(-0.18%)
Feb 07, 2019 74.46 74.58 72.94 73.80 298,658 -1.26(-1.68%)
Feb 06, 2019 75.03 75.91 74.79 75.06 324,600 -0.14(-0.18%)
Feb 05, 2019 74.86 75.50 74.48 75.20 470,756 +0.33(+0.44%)
Feb 04, 2019 75.26 75.26 74.01 74.87 797,346 +0.09(+0.12%)
Feb 01, 2019 74.93 75.58 73.75 74.78 552,299 -0.13(-0.17%)
Jan 31, 2019 75.12 76.13 74.31 74.91 401,401 -0.33(-0.43%)
Jan 30, 2019 76.17 76.17 73.76 75.23 660,827 +0.27(+0.36%)
Jan 29, 2019 70.91 77.09 69.50 74.96 766,540 +3.33(+4.65%)
Jan 28, 2019 71.39 71.96 70.74 71.63 727,201 -0.21(-0.29%)
Jan 25, 2019 71.43 72.55 71.04 71.84 323,822 +1.31(+1.86%)
Jan 24, 2019 70.24 71.60 70.23 70.53 401,394 +0.33(+0.48%)
Jan 23, 2019 71.42 72.24 69.90 70.19 528,000 -1.07(-1.50%)
Jan 22, 2019 71.89 71.99 70.72 71.26 564,442 -1.01(-1.40%)
Jan 18, 2019 71.93 72.82 71.52 72.27 284,049 +0.98(+1.37%)
Jan 17, 2019 69.24 71.79 69.24 71.30 490,350 +1.64(+2.35%)
Jan 16, 2019 69.21 70.04 69.12 69.66 401,863 +0.44(+0.64%)
Jan 15, 2019 69.36 69.64 68.79 69.21 123,295 -0.06(-0.09%)
Jan 14, 2019 68.99 69.92 68.23 69.28 384,233 -0.33(-0.48%)
Jan 11, 2019 68.66 69.62 68.18 69.61 195,000 +0.47(+0.68%)
Jan 10, 2019 67.97 69.19 67.67 69.14 188,044 +0.63(+0.92%)
Jan 09, 2019 68.03 68.99 67.74 68.51 210,777 +1.00(+1.49%)
Jan 08, 2019 66.97 67.74 66.69 67.50 244,184 +1.26(+1.90%)
Jan 07, 2019 65.68 67.05 65.11 66.25 466,894 +0.73(+1.12%)
Jan 04, 2019 64.29 65.90 64.29 65.51 325,037 +2.46(+3.90%)
Jan 03, 2019 64.44 64.88 62.49 63.05 226,786 -1.87(-2.89%)
Jan 02, 2019 64.14 65.25 63.37 64.92 304,217 -0.41(-0.62%)
Dec 31, 2018 64.51 65.33 64.19 65.33 362,601 +1.12(+1.75%)
Dec 28, 2018 64.66 65.31 64.01 64.21 471,868 -0.31(-0.48%)
Dec 27, 2018 62.82 64.53 62.35 64.52 393,779 +0.61(+0.95%)
Dec 26, 2018 61.35 64.00 60.81 63.91 347,170 +2.83(+4.64%)
Dec 24, 2018 62.85 63.01 60.99 61.08 192,791 -2.28(-3.60%)
Dec 21, 2018 64.37 65.33 63.18 63.36 704,653 -0.90(-1.39%)
Dec 20, 2018 65.11 65.92 63.80 64.25 353,152 -1.14(-1.74%)
Dec 19, 2018 67.10 67.78 64.89 65.40 420,692 -2.04(-3.02%)
Dec 18, 2018 67.42 68.46 67.05 67.43 374,801 +0.64(+0.96%)
Dec 17, 2018 68.78 68.95 66.47 66.79 369,809 -1.99(-2.90%)
Dec 14, 2018 69.08 70.29 68.35 68.78 372,655 -1.04(-1.49%)
Dec 13, 2018 70.86 71.31 69.69 69.82 472,353 -0.93(-1.32%)
Dec 12, 2018 71.22 72.21 70.67 70.75 319,155 +0.72(+1.03%)
Dec 11, 2018 72.16 72.36 69.72 70.03 342,470 -0.77(-1.09%)
Dec 10, 2018 71.50 71.86 69.98 70.80 590,418 -0.86(-1.20%)
Dec 07, 2018 74.08 74.82 71.25 71.66 572,627 -2.23(-3.01%)
Dec 06, 2018 73.70 73.99 71.72 73.89 346,276 -0.95(-1.27%)
Dec 04, 2018 78.35 78.49 74.76 74.84 513,409 -3.33(-4.26%)
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.