Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 79.30 79.38 78.82 79.08 321,314 -0.14(-0.17%)
Apr 27, 2017 79.51 79.75 78.92 79.21 312,085 -0.40(-0.50%)
Apr 26, 2017 79.79 80.14 79.52 79.61 261,218 +0.06(+0.07%)
Apr 25, 2017 81.07 81.49 79.50 79.55 554,735 +2.45(+3.18%)
Apr 24, 2017 77.17 77.48 76.60 77.10 264,635 +1.36(+1.79%)
Apr 21, 2017 76.29 76.39 75.40 75.74 282,189 -0.43(-0.56%)
Apr 20, 2017 74.93 76.45 74.49 76.17 385,468 +1.82(+2.45%)
Apr 19, 2017 74.66 75.03 73.99 74.35 187,500 +0.24(+0.32%)
Apr 18, 2017 73.29 74.33 73.28 74.11 199,193 +0.08(+0.11%)
Apr 17, 2017 72.94 74.12 72.23 74.03 234,364 +1.54(+2.13%)
Apr 13, 2017 73.02 73.38 72.46 72.49 157,186 -0.67(-0.92%)
Apr 12, 2017 74.58 74.66 72.91 73.16 188,223 -1.71(-2.29%)
Apr 11, 2017 74.34 74.95 73.75 74.87 182,957 +0.44(+0.58%)
Apr 10, 2017 73.83 74.77 73.68 74.44 232,899 +0.48(+0.66%)
Apr 07, 2017 73.73 74.29 72.20 73.95 270,753 -0.09(-0.12%)
Apr 06, 2017 73.50 74.46 72.98 74.04 153,623 +0.83(+1.14%)
Apr 05, 2017 74.39 75.00 73.03 73.21 493,038 -0.76(-1.03%)
Apr 04, 2017 73.22 74.02 73.11 73.97 297,845 +0.70(+0.96%)
Apr 03, 2017 74.22 74.40 72.38 73.27 259,816 -0.78(-1.06%)
Mar 31, 2017 73.36 74.42 73.20 74.05 220,590 +0.36(+0.48%)
Mar 30, 2017 73.07 73.89 72.85 73.69 125,438 +0.77(+1.06%)
Mar 29, 2017 72.59 73.09 72.14 72.92 135,412 +0.20(+0.27%)
Mar 28, 2017 71.66 73.03 71.32 72.72 205,289 +1.01(+1.41%)
Mar 27, 2017 70.31 71.91 69.82 71.71 321,323 +0.09(+0.12%)
Mar 24, 2017 72.63 73.12 71.31 71.62 324,083 -0.95(-1.31%)
Mar 23, 2017 72.44 73.12 72.11 72.57 230,800 +0.12(+0.16%)
Mar 22, 2017 72.25 72.75 71.94 72.46 138,514 +0.08(+0.11%)
Mar 21, 2017 74.48 74.63 72.24 72.38 220,206 -1.87(-2.52%)
Mar 20, 2017 74.51 74.51 73.82 74.25 275,143 -0.14(-0.19%)
Mar 17, 2017 73.56 74.52 73.45 74.39 726,276 +0.80(+1.09%)
Mar 16, 2017 74.64 74.70 73.42 73.58 270,742 -0.51(-0.69%)
Mar 15, 2017 73.69 74.40 73.41 74.10 488,501 +0.85(+1.16%)
Mar 14, 2017 72.84 73.70 72.06 73.25 210,169 -0.12(-0.16%)
Mar 13, 2017 73.59 73.75 72.95 73.37 165,363 -0.05(-0.07%)
Mar 10, 2017 72.90 73.47 72.12 73.42 309,476 +1.29(+1.78%)
Mar 09, 2017 73.54 73.54 71.74 72.13 352,054 -1.51(-2.06%)
Mar 08, 2017 74.07 74.47 73.55 73.64 309,146 -0.18(-0.24%)
Mar 07, 2017 74.58 74.84 73.79 73.82 424,184 -0.71(-0.96%)
Mar 06, 2017 72.63 74.89 72.58 74.53 701,898 +2.89(+4.03%)
Mar 03, 2017 71.87 72.24 71.32 71.64 396,577 +0.06(+0.08%)
Mar 02, 2017 73.77 73.81 71.55 71.59 370,939 -2.47(-3.34%)
Mar 01, 2017 72.82 74.18 72.73 74.06 392,984 +2.52(+3.53%)
Feb 28, 2017 73.23 73.28 71.47 71.54 354,646 -1.87(-2.55%)
Feb 27, 2017 72.73 73.42 72.47 73.41 314,274 +0.96(+1.32%)
Feb 24, 2017 70.44 72.50 70.09 72.45 390,277 +0.84(+1.17%)
Feb 23, 2017 73.62 73.62 71.38 71.61 273,194 -1.64(-2.24%)
Feb 22, 2017 73.30 73.71 72.88 73.25 310,765 -0.51(-0.70%)
Feb 21, 2017 73.23 73.87 72.85 73.76 419,100 +0.74(+1.02%)
Feb 17, 2017 73.02 73.02 73.02 0 -0.05(-0.07%)
Feb 16, 2017 73.22 73.37 72.71 73.07 420,026 -0.03(-0.04%)
Feb 15, 2017 72.47 73.21 72.46 73.10 217,313 +0.59(+0.82%)
Feb 14, 2017 72.79 72.86 71.93 72.51 294,854 -0.22(-0.30%)
Feb 13, 2017 73.23 73.88 72.70 72.72 370,812 -0.16(-0.22%)
Feb 10, 2017 72.97 73.03 72.53 72.88 407,142 +0.45(+0.61%)
Feb 09, 2017 72.85 73.16 72.22 72.44 499,183 -0.01(-0.01%)
Feb 08, 2017 73.29 73.29 72.21 72.45 349,454 -1.02(-1.39%)
Feb 07, 2017 73.46 74.09 73.23 73.47 256,589 +0.01(+0.01%)
Feb 06, 2017 74.33 74.44 73.21 73.46 367,135 -1.12(-1.50%)
Feb 03, 2017 73.32 74.60 73.04 74.57 465,585 +1.30(+1.77%)
Feb 02, 2017 73.28 74.10 72.88 73.28 619,619 -0.47(-0.64%)
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.