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 (%)
Feb 28, 2019 85.02 85.02 84.19 84.57 261,575 -0.43(-0.51%)
Feb 27, 2019 84.54 85.31 84.17 85.00 378,227 -0.07(-0.08%)
Feb 26, 2019 85.36 85.94 84.99 85.07 216,273 -0.51(-0.60%)
Feb 25, 2019 86.06 86.92 85.48 85.58 287,919 +0.05(+0.06%)
Feb 22, 2019 85.36 86.22 84.90 85.53 236,800 +0.44(+0.52%)
Feb 21, 2019 85.13 85.62 84.53 85.09 220,780 -0.21(-0.25%)
Feb 20, 2019 84.60 85.59 84.51 85.30 372,652 +0.88(+1.04%)
Feb 19, 2019 84.22 85.66 84.11 84.42 516,300 -0.27(-0.32%)
Feb 15, 2019 83.75 85.10 83.75 84.69 278,600 +1.47(+1.77%)
Feb 14, 2019 82.79 83.77 82.61 83.22 313,625 -0.08(-0.10%)
Feb 13, 2019 83.73 83.94 82.85 83.30 258,209 -0.05(-0.06%)
Feb 12, 2019 82.35 83.79 82.35 83.35 304,444 +1.63(+1.99%)
Feb 11, 2019 81.69 82.22 81.25 81.72 255,428 +0.33(+0.41%)
Feb 08, 2019 81.03 82.17 80.58 81.39 314,400 -0.15(-0.18%)
Feb 07, 2019 82.27 82.40 80.59 81.54 270,323 -1.39(-1.68%)
Feb 06, 2019 82.90 83.87 82.63 82.93 293,804 -0.15(-0.18%)
Feb 05, 2019 82.71 83.41 82.29 83.08 426,094 +0.36(+0.44%)
Feb 04, 2019 83.15 83.15 81.77 82.72 721,698 +0.10(+0.12%)
Feb 01, 2019 82.78 83.50 81.48 82.62 499,900 -0.14(-0.17%)
Jan 31, 2019 82.99 84.11 82.10 82.76 363,319 -0.36(-0.43%)
Jan 30, 2019 84.15 84.15 81.49 83.12 598,132 +0.30(+0.36%)
Jan 29, 2019 78.34 85.17 76.78 82.82 693,815 +3.68(+4.65%)
Jan 28, 2019 78.87 79.50 78.15 79.14 658,208 -0.23(-0.29%)
Jan 25, 2019 78.92 80.15 78.49 79.37 293,100 +1.45(+1.86%)
Jan 24, 2019 77.60 79.10 77.59 77.92 363,312 +0.37(+0.48%)
Jan 23, 2019 78.91 79.81 77.23 77.55 477,907 -1.18(-1.50%)
Jan 22, 2019 79.42 79.54 78.13 78.73 510,891 -1.12(-1.40%)
Jan 18, 2019 79.47 80.45 79.02 79.85 257,100 +1.08(+1.37%)
Jan 17, 2019 76.50 79.32 76.50 78.77 443,829 +1.81(+2.35%)
Jan 16, 2019 76.47 77.38 76.37 76.96 363,737 +0.49(+0.64%)
Jan 15, 2019 76.63 76.94 76.00 76.47 111,598 -0.07(-0.09%)
Jan 14, 2019 76.22 77.25 75.38 76.54 347,779 -0.37(-0.48%)
Jan 11, 2019 75.86 76.92 75.33 76.91 176,500 +0.52(+0.68%)
Jan 10, 2019 75.10 76.44 74.76 76.39 170,204 +0.70(+0.92%)
Jan 09, 2019 75.16 76.22 74.84 75.69 190,780 +1.11(+1.49%)
Jan 08, 2019 73.99 74.84 73.68 74.58 221,018 +1.39(+1.90%)
Jan 07, 2019 72.57 74.08 71.94 73.19 422,598 +0.81(+1.12%)
Jan 04, 2019 71.03 72.81 71.03 72.38 294,200 +2.72(+3.90%)
Jan 03, 2019 71.19 71.68 69.04 69.66 205,270 -2.07(-2.89%)
Jan 02, 2019 70.86 72.09 70.01 71.73 275,355 -0.45(-0.62%)
Dec 31, 2018 71.27 72.18 70.92 72.18 328,200 +1.24(+1.75%)
Dec 28, 2018 71.44 72.16 70.72 70.94 427,100 -0.34(-0.48%)
Dec 27, 2018 69.41 71.29 68.89 71.28 356,420 +0.67(+0.95%)
Dec 26, 2018 67.78 70.71 67.18 70.61 314,233 +3.13(+4.64%)
Dec 24, 2018 69.44 69.62 67.38 67.48 174,500 -2.52(-3.60%)
Dec 21, 2018 71.12 72.18 69.80 70.00 637,800 -0.99(-1.39%)
Dec 20, 2018 71.93 72.83 70.49 70.99 319,647 -1.26(-1.74%)
Dec 19, 2018 74.13 74.89 71.69 72.25 380,779 -2.25(-3.02%)
Dec 18, 2018 74.49 75.64 74.08 74.50 339,242 +0.71(+0.96%)
Dec 17, 2018 75.99 76.18 73.44 73.79 334,724 -2.20(-2.90%)
Dec 14, 2018 76.32 77.66 75.51 75.99 337,300 -1.15(-1.49%)
Dec 13, 2018 78.29 78.78 77.00 77.14 427,539 -1.03(-1.32%)
Dec 12, 2018 78.69 79.78 78.08 78.17 288,876 +0.80(+1.03%)
Dec 11, 2018 79.72 79.94 77.03 77.37 309,979 -0.85(-1.09%)
Dec 10, 2018 79.00 79.39 77.31 78.22 534,403 -0.95(-1.20%)
Dec 07, 2018 81.84 82.66 78.71 79.17 518,300 -2.46(-3.01%)
Dec 06, 2018 81.43 81.75 79.24 81.63 313,424 -1.05(-1.27%)
Dec 04, 2018 86.56 86.72 82.60 82.68 464,700 -3.68(-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.