Crane Company (NY: CR )

134.61 -0.28 (-0.21%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 69.86 70.55 69.56 70.13 229,280 +0.72(+1.03%)
Jun 29, 2017 70.14 70.17 68.71 69.41 237,028 -0.67(-0.96%)
Jun 28, 2017 69.38 70.35 69.03 70.09 233,744 +1.15(+1.67%)
Jun 27, 2017 70.63 70.63 68.78 68.94 549,727 -1.51(-2.14%)
Jun 26, 2017 70.22 70.65 69.66 70.45 285,639 +0.42(+0.61%)
Jun 23, 2017 69.36 70.05 69.04 70.02 348,728 +0.67(+0.97%)
Jun 22, 2017 69.49 69.65 68.54 69.35 252,522 +0.01(+0.01%)
Jun 21, 2017 70.35 71.28 69.24 69.34 717,417 -0.98(-1.39%)
Jun 20, 2017 70.42 71.34 70.07 70.32 429,260 -0.57(-0.80%)
Jun 19, 2017 70.28 71.01 69.81 70.89 335,437 +0.74(+1.06%)
Jun 16, 2017 69.56 70.24 68.90 70.15 951,259 +0.58(+0.84%)
Jun 15, 2017 68.28 69.57 68.28 69.56 373,462 +0.43(+0.63%)
Jun 14, 2017 69.81 69.81 68.20 69.13 325,326 -0.64(-0.92%)
Jun 13, 2017 70.16 70.16 68.83 69.78 265,855 -0.25(-0.35%)
Jun 12, 2017 69.84 70.65 69.48 70.02 175,853 -0.11(-0.15%)
Jun 09, 2017 69.85 70.40 69.62 70.13 290,881 +0.43(+0.62%)
Jun 08, 2017 68.58 69.84 67.97 69.70 167,129 +1.12(+1.64%)
Jun 07, 2017 69.13 69.42 68.12 68.58 188,583 -0.42(-0.60%)
Jun 06, 2017 69.00 69.29 68.42 68.99 155,491 -0.27(-0.40%)
Jun 05, 2017 69.67 70.21 69.25 69.26 174,081 -0.48(-0.68%)
Jun 02, 2017 70.01 70.45 69.54 69.74 188,451 -0.33(-0.47%)
Jun 01, 2017 68.88 70.09 68.49 70.07 371,730 +1.53(+2.23%)
May 31, 2017 68.24 68.70 67.79 68.54 315,095 +0.51(+0.75%)
May 30, 2017 67.66 68.19 67.33 68.03 195,585 -0.11(-0.16%)
May 26, 2017 67.77 68.33 67.69 68.13 200,715 +0.44(+0.65%)
May 25, 2017 68.18 68.53 67.32 67.69 188,185 -0.38(-0.56%)
May 24, 2017 68.27 68.55 67.84 68.07 167,389 -0.06(-0.09%)
May 23, 2017 68.00 68.18 67.03 68.13 187,301 +0.41(+0.61%)
May 22, 2017 68.77 69.18 67.58 67.72 218,677 -0.20(-0.30%)
May 19, 2017 67.89 68.36 67.58 67.92 289,160 +0.40(+0.59%)
May 18, 2017 67.31 68.16 67.28 67.52 295,675 -0.50(-0.74%)
May 17, 2017 70.02 69.06 67.93 68.03 188,553 -2.00(-2.85%)
May 16, 2017 70.38 70.43 69.56 70.02 332,128 +0.92(+1.34%)
May 15, 2017 68.96 69.84 68.53 69.10 189,724 +0.67(+0.98%)
May 12, 2017 68.84 68.90 68.21 68.43 151,783 -0.53(-0.77%)
May 11, 2017 69.46 69.47 68.30 68.96 221,294 -0.67(-0.96%)
May 10, 2017 69.35 69.70 69.14 69.63 199,334 +0.18(+0.25%)
May 09, 2017 69.89 70.13 69.23 69.45 206,762 -0.34(-0.49%)
May 08, 2017 69.72 70.19 69.55 69.79 250,772 -0.38(-0.54%)
May 05, 2017 69.50 70.17 69.14 70.17 180,399 +0.84(+1.21%)
May 04, 2017 69.68 70.13 68.77 69.34 250,220 -0.34(-0.49%)
May 03, 2017 69.52 69.79 68.97 69.68 259,549 -0.11(-0.15%)
May 02, 2017 69.79 70.38 69.33 69.79 224,858 -0.01(-0.01%)
May 01, 2017 70.55 70.67 69.40 69.79 325,223 -0.50(-0.71%)
Apr 28, 2017 70.50 70.56 70.07 70.30 361,448 -0.12(-0.17%)
Apr 27, 2017 70.68 70.89 70.16 70.42 351,066 -0.35(-0.50%)
Apr 26, 2017 70.93 71.24 70.69 70.77 293,846 +0.05(+0.07%)
Apr 25, 2017 72.06 72.44 70.67 70.72 624,026 +2.18(+3.18%)
Apr 24, 2017 68.60 68.88 68.10 68.54 297,689 +1.21(+1.79%)
Apr 21, 2017 67.82 67.91 67.02 67.33 317,436 -0.38(-0.56%)
Apr 20, 2017 66.61 67.96 66.22 67.71 433,616 +1.62(+2.45%)
Apr 19, 2017 66.37 66.70 65.77 66.09 210,920 +0.21(+0.32%)
Apr 18, 2017 65.15 66.07 65.14 65.88 224,073 +0.07(+0.11%)
Apr 17, 2017 64.84 65.89 64.21 65.81 263,637 +1.37(+2.13%)
Apr 13, 2017 64.91 65.23 64.41 64.44 176,819 -0.60(-0.92%)
Apr 12, 2017 66.30 66.37 64.82 65.04 211,734 -1.52(-2.29%)
Apr 11, 2017 66.08 66.63 65.56 66.56 205,810 +0.39(+0.59%)
Apr 10, 2017 65.63 66.47 65.50 66.17 261,989 +0.43(+0.66%)
Apr 07, 2017 65.55 66.04 64.18 65.74 304,572 -0.08(-0.12%)
Apr 06, 2017 65.34 66.20 64.88 65.82 172,812 +0.74(+1.14%)
Apr 05, 2017 66.13 66.67 64.92 65.08 554,622 -0.68(-1.03%)
Apr 04, 2017 65.09 65.80 64.99 65.76 335,048 +0.62(+0.96%)
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.