Crane Company (NY: CR )

90.69 USD -1.16 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 76.78 76.96 75.95 76.52 438,886 -0.56(-0.73%)
Oct 30, 2019 76.21 77.71 75.51 77.08 626,009 -0.42(-0.54%)
Oct 29, 2019 74.85 78.50 74.25 77.50 1,047,578 -6.77(-8.03%)
Oct 28, 2019 83.19 84.44 82.68 84.27 288,693 +1.63(+1.97%)
Oct 25, 2019 81.63 82.86 81.46 82.64 229,400 +0.92(+1.13%)
Oct 24, 2019 82.50 82.56 81.16 81.72 121,955 -0.56(-0.68%)
Oct 23, 2019 82.71 82.80 81.65 82.28 158,887 -0.22(-0.27%)
Oct 22, 2019 81.07 82.74 80.49 82.50 249,298 +1.43(+1.76%)
Oct 21, 2019 81.68 82.30 81.02 81.07 253,579 +0.10(+0.12%)
Oct 18, 2019 81.38 81.76 80.75 80.97 229,300 -0.90(-1.10%)
Oct 17, 2019 82.22 83.17 81.85 81.87 349,214 +0.45(+0.55%)
Oct 16, 2019 80.81 82.05 80.81 81.42 468,636 +0.33(+0.41%)
Oct 15, 2019 79.82 81.50 79.57 81.09 283,673 +1.71(+2.15%)
Oct 14, 2019 77.80 79.61 77.43 79.38 464,780 +0.91(+1.16%)
Oct 11, 2019 76.37 79.51 76.32 78.47 276,900 +3.07(+4.07%)
Oct 10, 2019 75.35 76.44 74.60 75.40 642,742 +0.20(+0.27%)
Oct 09, 2019 75.74 75.79 74.67 75.20 287,417 +0.33(+0.44%)
Oct 08, 2019 75.55 75.84 74.80 74.87 198,192 -1.66(-2.17%)
Oct 07, 2019 77.19 77.27 76.43 76.53 162,394 -0.96(-1.24%)
Oct 04, 2019 77.00 77.58 76.63 77.49 111,900 +0.63(+0.82%)
Oct 03, 2019 76.21 77.06 75.20 76.86 218,833 +0.39(+0.51%)
Oct 02, 2019 77.16 77.35 75.56 76.47 192,660 -1.65(-2.11%)
Oct 01, 2019 81.21 81.69 78.04 78.12 283,858 -2.51(-3.11%)
Sep 30, 2019 80.57 81.03 80.19 80.63 160,646 +0.34(+0.42%)
Sep 27, 2019 81.04 81.18 79.57 80.29 247,300 -0.22(-0.27%)
Sep 26, 2019 80.93 81.23 80.04 80.51 240,177 -0.54(-0.67%)
Sep 25, 2019 80.62 81.30 80.48 81.05 271,086 +0.68(+0.85%)
Sep 24, 2019 81.10 81.49 80.20 80.37 450,557 -0.47(-0.58%)
Sep 23, 2019 79.96 81.39 79.51 80.84 211,107 +0.21(+0.26%)
Sep 20, 2019 81.20 81.91 80.58 80.63 378,100 -0.08(-0.10%)
Sep 19, 2019 81.60 81.86 80.57 80.71 177,360 -0.62(-0.76%)
Sep 18, 2019 81.55 81.80 80.44 81.33 179,733 -0.63(-0.77%)
Sep 17, 2019 82.27 82.27 80.75 81.96 179,646 -0.67(-0.81%)
Sep 16, 2019 82.46 83.13 82.28 82.63 162,937 -0.45(-0.54%)
Sep 13, 2019 82.55 83.42 82.06 83.08 288,200 +1.23(+1.50%)
Sep 12, 2019 82.41 82.84 81.29 81.85 210,378 -0.42(-0.51%)
Sep 11, 2019 81.51 82.36 80.99 82.27 199,711 +1.21(+1.49%)
Sep 10, 2019 79.77 81.07 79.14 81.06 315,411 +1.46(+1.83%)
Sep 09, 2019 78.52 79.75 78.07 79.60 303,905 +1.40(+1.79%)
Sep 06, 2019 78.25 78.97 77.41 78.20 409,400 +0.29(+0.37%)
Sep 05, 2019 76.27 78.20 76.10 77.91 200,584 +2.85(+3.80%)
Sep 04, 2019 75.32 75.57 74.69 75.06 324,103 +0.79(+1.06%)
Sep 03, 2019 75.53 75.60 73.25 74.27 194,753 -1.97(-2.58%)
Aug 30, 2019 76.03 76.60 75.46 76.24 218,900 +0.98(+1.30%)
Aug 29, 2019 74.76 75.46 74.60 75.26 179,144 +1.13(+1.52%)
Aug 28, 2019 72.64 74.54 72.64 74.13 161,701 +1.19(+1.63%)
Aug 27, 2019 73.88 73.88 72.82 72.94 214,449 -0.31(-0.42%)
Aug 26, 2019 73.68 73.68 72.57 73.25 188,633 +0.44(+0.60%)
Aug 23, 2019 74.29 75.09 72.67 72.81 301,700 -1.91(-2.56%)
Aug 22, 2019 75.69 76.19 74.25 74.72 159,537 -0.78(-1.03%)
Aug 21, 2019 76.39 76.66 75.07 75.50 243,921 +0.12(+0.16%)
Aug 20, 2019 75.58 75.63 74.64 75.38 366,373 -0.64(-0.84%)
Aug 19, 2019 76.50 76.58 75.46 76.02 456,330 +0.73(+0.97%)
Aug 16, 2019 74.03 75.39 74.03 75.29 252,500 +1.74(+2.37%)
Aug 15, 2019 74.65 74.65 73.08 73.55 198,505 -0.74(-1.00%)
Aug 14, 2019 76.56 76.74 74.20 74.29 270,234 -3.43(-4.41%)
Aug 13, 2019 76.30 78.62 75.85 77.72 237,432 +1.32(+1.73%)
Aug 12, 2019 77.49 77.73 76.33 76.40 177,272 -1.53(-1.96%)
Aug 09, 2019 79.06 79.07 77.81 77.93 314,300 -1.58(-1.99%)
Aug 08, 2019 78.79 79.85 78.79 79.51 225,811 +1.22(+1.56%)
Aug 07, 2019 78.21 78.71 77.63 78.29 331,140 -0.67(-0.85%)
Aug 06, 2019 78.29 79.34 77.91 78.96 347,102 +1.21(+1.56%)
Aug 05, 2019 79.44 79.86 77.10 77.75 424,174 -3.12(-3.86%)
Aug 02, 2019 82.28 82.54 80.85 80.87 317,300 -1.72(-2.08%)
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.