Crane Company (NY: CR )

94.31 USD -0.47 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 83.83 85.71 83.83 85.37 302,979 +1.88(+2.25%)
Nov 29, 2017 83.72 84.23 83.10 83.49 174,895 -0.37(-0.44%)
Nov 28, 2017 82.90 83.97 82.77 83.86 201,393 +1.01(+1.22%)
Nov 27, 2017 82.38 82.94 82.32 82.85 151,790 +0.32(+0.39%)
Nov 24, 2017 83.30 83.32 82.27 82.53 70,379 -0.31(-0.37%)
Nov 22, 2017 82.97 83.17 82.76 82.84 130,016 +0.06(+0.07%)
Nov 21, 2017 82.71 83.20 82.52 82.78 214,414 +0.28(+0.34%)
Nov 20, 2017 82.19 82.60 82.02 82.50 140,781 +0.21(+0.26%)
Nov 17, 2017 81.99 82.56 81.75 82.29 205,793 -0.12(-0.15%)
Nov 16, 2017 81.67 82.53 81.49 82.41 285,173 +0.96(+1.18%)
Nov 15, 2017 81.84 82.17 81.27 81.45 211,377 -1.20(-1.45%)
Nov 14, 2017 82.05 82.70 81.83 82.65 212,775 +0.15(+0.18%)
Nov 13, 2017 82.09 82.60 81.72 82.50 336,580 -0.17(-0.21%)
Nov 10, 2017 82.46 83.08 81.92 82.67 173,419 -0.01(-0.01%)
Nov 09, 2017 83.38 83.58 81.95 82.68 277,112 -1.58(-1.88%)
Nov 08, 2017 84.73 84.83 84.19 84.26 237,095 -0.55(-0.65%)
Nov 07, 2017 84.91 84.97 84.44 84.81 267,855 -0.02(-0.02%)
Nov 06, 2017 84.25 84.95 84.25 84.83 258,926 +0.46(+0.55%)
Nov 03, 2017 84.20 84.55 83.68 84.37 224,253 +0.13(+0.15%)
Nov 02, 2017 83.34 84.27 82.90 84.24 257,404 +0.90(+1.08%)
Nov 01, 2017 83.78 84.18 83.06 83.34 271,966 +0.22(+0.26%)
Oct 31, 2017 83.22 83.60 82.83 83.12 397,398 +0.30(+0.36%)
Oct 30, 2017 84.85 85.12 82.69 82.82 365,533 -2.51(-2.94%)
Oct 27, 2017 86.07 86.07 84.66 85.33 307,476 -0.76(-0.88%)
Oct 26, 2017 85.83 86.67 85.25 86.09 482,571 +1.17(+1.38%)
Oct 25, 2017 85.07 85.34 84.44 84.92 621,334 -0.88(-1.03%)
Oct 24, 2017 85.00 86.50 83.74 85.80 565,580 +2.19(+2.62%)
Oct 23, 2017 84.12 84.44 83.19 83.61 383,981 -0.50(-0.59%)
Oct 20, 2017 83.44 84.52 83.02 84.11 259,131 +1.37(+1.66%)
Oct 19, 2017 82.18 82.90 82.00 82.74 337,171 +0.24(+0.29%)
Oct 18, 2017 82.33 82.74 81.51 82.50 258,577 +0.45(+0.55%)
Oct 17, 2017 82.25 82.92 81.85 82.05 333,664 -0.48(-0.58%)
Oct 16, 2017 82.21 82.77 81.65 82.53 354,631 +0.89(+1.09%)
Oct 13, 2017 81.81 82.35 81.44 81.64 243,905 +0.23(+0.28%)
Oct 12, 2017 80.51 81.94 80.36 81.41 322,488 +0.68(+0.84%)
Oct 11, 2017 80.69 80.91 80.28 80.73 186,547 +0.05(+0.06%)
Oct 10, 2017 81.12 81.12 80.32 80.68 205,156 -0.04(-0.05%)
Oct 09, 2017 80.69 81.43 80.51 80.72 222,262 +0.09(+0.11%)
Oct 06, 2017 80.37 80.89 80.27 80.63 150,238 -0.09(-0.11%)
Oct 05, 2017 81.05 81.31 80.61 80.72 223,559 -0.23(-0.28%)
Oct 04, 2017 81.10 81.72 80.85 80.95 237,690 -0.22(-0.27%)
Oct 03, 2017 80.87 81.28 80.65 81.17 218,643 +0.36(+0.45%)
Oct 02, 2017 79.90 80.85 79.90 80.81 293,326 +0.82(+1.03%)
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%)
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.