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 (%)
Dec 31, 2020 76.85 76.85 76.85 243,653 +0.92(+1.21%)
Dec 30, 2020 74.72 76.20 74.72 75.93 243,653 +1.26(+1.68%)
Dec 29, 2020 76.03 76.03 73.60 74.67 366,034 -1.11(-1.46%)
Dec 28, 2020 76.89 77.17 75.69 75.78 165,899 -0.31(-0.40%)
Dec 24, 2020 75.99 76.26 75.12 76.09 75,994 +0.40(+0.52%)
Dec 23, 2020 75.40 75.90 74.98 75.69 239,638 +0.69(+0.92%)
Dec 22, 2020 75.07 75.87 74.68 75.00 221,097 -0.15(-0.20%)
Dec 21, 2020 75.14 76.32 74.71 75.15 299,990 -1.39(-1.81%)
Dec 18, 2020 76.96 77.83 76.18 76.53 610,783 -0.11(-0.14%)
Dec 17, 2020 76.69 76.99 75.80 76.64 416,602 -0.03(-0.04%)
Dec 16, 2020 77.62 77.62 76.34 76.67 444,362 -0.86(-1.11%)
Dec 15, 2020 75.69 77.55 74.85 77.53 341,782 +2.82(+3.77%)
Dec 14, 2020 76.42 76.54 74.60 74.71 474,930 -0.65(-0.87%)
Dec 11, 2020 74.27 76.01 74.22 75.36 433,733 +0.01(+0.01%)
Dec 10, 2020 72.88 75.62 72.74 75.35 484,719 +1.66(+2.26%)
Dec 09, 2020 73.23 74.22 72.65 73.69 475,931 +1.11(+1.53%)
Dec 08, 2020 71.34 72.99 71.34 72.58 284,146 +0.41(+0.56%)
Dec 07, 2020 72.44 73.03 71.91 72.18 531,222 -0.76(-1.04%)
Dec 04, 2020 70.58 73.04 70.58 72.94 312,465 +2.70(+3.85%)
Dec 03, 2020 69.78 70.73 69.30 70.24 360,768 +0.55(+0.80%)
Dec 02, 2020 69.18 69.87 68.65 69.68 355,296 +0.10(+0.14%)
Dec 01, 2020 70.17 70.50 68.50 69.59 575,173 +0.78(+1.14%)
Nov 30, 2020 69.73 70.20 68.77 68.80 744,650 -1.45(-2.07%)
Nov 27, 2020 71.13 71.13 69.55 70.26 232,732 -0.94(-1.32%)
Nov 25, 2020 71.25 71.69 70.09 71.20 485,170 -0.54(-0.76%)
Nov 24, 2020 69.26 71.93 69.00 71.74 663,928 +3.90(+5.75%)
Nov 23, 2020 66.19 67.87 65.93 67.84 374,448 +2.59(+3.97%)
Nov 20, 2020 64.07 65.37 64.07 65.25 403,517 +0.76(+1.18%)
Nov 19, 2020 63.78 64.70 63.33 64.49 241,893 +0.39(+0.60%)
Nov 18, 2020 64.83 65.34 64.08 64.10 367,886 -0.46(-0.70%)
Nov 17, 2020 63.70 64.77 62.58 64.56 448,337 -0.24(-0.37%)
Nov 16, 2020 62.87 64.84 61.36 64.80 564,914 +4.01(+6.59%)
Nov 13, 2020 59.40 61.13 59.37 60.79 239,503 +1.85(+3.14%)
Nov 12, 2020 59.71 59.86 58.19 58.94 472,750 -1.42(-2.34%)
Nov 11, 2020 62.28 62.29 59.76 60.35 500,116 -1.74(-2.80%)
Nov 10, 2020 60.04 62.39 60.04 62.09 570,472 +2.42(+4.06%)
Nov 09, 2020 58.38 60.49 57.88 59.67 512,155 +7.39(+14.14%)
Nov 06, 2020 53.94 54.15 52.13 52.28 279,117 -1.76(-3.26%)
Nov 05, 2020 52.25 54.52 52.25 54.04 257,426 +2.39(+4.64%)
Nov 04, 2020 51.80 53.23 50.70 51.64 299,196 -1.21(-2.28%)
Nov 03, 2020 53.15 53.87 52.59 52.85 379,119 +0.87(+1.68%)
Nov 02, 2020 51.22 52.17 50.40 51.98 353,020 +1.76(+3.51%)
Oct 30, 2020 49.73 50.44 49.10 50.22 664,242 +0.28(+0.55%)
Oct 29, 2020 49.50 50.32 48.54 49.94 738,708 +0.28(+0.56%)
Oct 28, 2020 50.75 51.49 49.58 49.67 338,118 -2.32(-4.45%)
Oct 27, 2020 55.06 56.03 51.63 51.98 642,038 -1.41(-2.63%)
Oct 26, 2020 53.79 53.92 52.53 53.39 394,072 -1.18(-2.16%)
Oct 23, 2020 55.68 56.20 54.22 54.56 226,871 -0.52(-0.95%)
Oct 22, 2020 53.64 55.19 53.64 55.09 214,067 +1.44(+2.69%)
Oct 21, 2020 54.78 55.77 53.42 53.64 338,169 -1.14(-2.08%)
Oct 20, 2020 54.02 55.05 53.79 54.78 578,765 +1.39(+2.59%)
Oct 19, 2020 53.91 54.28 53.00 53.40 562,621 -0.48(-0.90%)
Oct 16, 2020 53.36 54.26 52.74 53.88 244,859 +0.63(+1.19%)
Oct 15, 2020 51.17 53.46 50.89 53.25 363,247 +1.33(+2.55%)
Oct 14, 2020 51.78 52.90 51.78 51.92 125,465 +0.01(+0.02%)
Oct 13, 2020 52.08 52.83 51.82 51.91 319,081 -0.88(-1.67%)
Oct 12, 2020 51.47 53.11 51.09 52.79 480,386 +1.54(+3.01%)
Oct 09, 2020 51.81 51.81 51.05 51.25 577,637 +0.09(+0.17%)
Oct 08, 2020 51.51 51.60 50.43 51.16 462,767 +0.31(+0.60%)
Oct 07, 2020 51.01 51.73 50.52 50.85 646,551 +0.89(+1.78%)
Oct 06, 2020 50.00 51.30 49.69 49.96 410,112 +0.33(+0.66%)
Oct 05, 2020 50.13 50.26 49.46 49.64 344,759 +0.42(+0.84%)
Oct 02, 2020 47.73 50.13 47.69 49.22 304,482 +0.33(+0.67%)
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.