Crane Company (NY: CR )

86.50 USD -0.09 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 85.20 85.53 83.11 83.11 241,047 -2.04(-2.40%)
May 30, 2018 84.37 85.84 84.37 85.15 369,878 +1.04(+1.24%)
May 29, 2018 84.17 85.10 83.57 84.11 190,960 -0.72(-0.85%)
May 25, 2018 84.83 84.83 84.83 0 -1.53(-1.77%)
May 24, 2018 85.94 86.49 85.61 86.36 174,618 +0.13(+0.15%)
May 23, 2018 86.45 86.60 85.53 86.23 114,601 -0.70(-0.81%)
May 22, 2018 88.45 88.47 86.90 86.93 162,766 -1.10(-1.25%)
May 21, 2018 87.64 88.58 87.64 88.03 261,193 +0.94(+1.08%)
May 18, 2018 86.45 87.22 86.45 87.09 228,052 +0.57(+0.66%)
May 17, 2018 85.63 87.08 85.63 86.52 321,514 +0.74(+0.86%)
May 16, 2018 85.82 86.50 85.54 85.78 145,180 +0.16(+0.19%)
May 15, 2018 85.61 86.06 85.19 85.62 194,371 -0.40(-0.47%)
May 14, 2018 87.30 87.30 85.76 86.02 165,993 -0.88(-1.01%)
May 11, 2018 86.39 87.26 86.22 86.90 226,157 +0.66(+0.77%)
May 10, 2018 86.50 86.63 85.95 86.24 127,991 +0.11(+0.13%)
May 09, 2018 86.29 86.49 85.53 86.13 214,009 +0.16(+0.19%)
May 08, 2018 85.33 86.31 85.00 85.97 198,446 +0.60(+0.70%)
May 07, 2018 84.97 85.87 84.68 85.37 176,619 +0.66(+0.78%)
May 04, 2018 83.03 85.14 82.54 84.71 247,916 +1.07(+1.28%)
May 03, 2018 84.38 84.85 82.81 83.64 305,212 -0.81(-0.96%)
May 02, 2018 84.32 85.26 83.62 84.45 393,965 +0.16(+0.19%)
May 01, 2018 83.34 84.54 81.89 84.29 587,852 +0.65(+0.78%)
Apr 30, 2018 85.17 85.82 83.54 83.64 328,658 -1.47(-1.73%)
Apr 27, 2018 84.68 85.42 83.75 85.11 385,058 +0.19(+0.22%)
Apr 26, 2018 87.07 87.21 84.70 84.92 656,929 -1.82(-2.10%)
Apr 25, 2018 89.07 90.00 86.31 86.74 1,076,966 -1.05(-1.20%)
Apr 24, 2018 96.53 97.58 86.86 87.79 892,991 -7.63(-8.00%)
Apr 23, 2018 95.39 95.89 94.97 95.42 335,689 +0.34(+0.36%)
Apr 20, 2018 95.24 96.04 94.57 95.08 162,477 -0.41(-0.43%)
Apr 19, 2018 95.37 96.00 94.78 95.49 231,638 -0.03(-0.03%)
Apr 18, 2018 96.22 96.22 94.89 95.52 139,508 +0.03(+0.03%)
Apr 17, 2018 94.53 96.00 94.43 95.49 427,276 +1.81(+1.93%)
Apr 16, 2018 93.61 94.10 93.05 93.68 149,958 +0.88(+0.95%)
Apr 13, 2018 93.65 93.74 92.46 92.80 90,702 -0.23(-0.25%)
Apr 12, 2018 92.74 93.42 91.35 93.03 254,570 +0.60(+0.65%)
Apr 11, 2018 92.07 92.84 91.78 92.43 132,628 -0.53(-0.57%)
Apr 10, 2018 92.03 93.63 91.48 92.96 211,164 +2.65(+2.93%)
Apr 09, 2018 90.94 91.58 90.28 90.31 155,199 +0.08(+0.09%)
Apr 06, 2018 92.31 92.75 89.55 90.23 167,561 -2.79(-3.00%)
Apr 05, 2018 92.66 93.37 92.23 93.02 136,305 +1.11(+1.21%)
Apr 04, 2018 90.11 91.98 89.27 91.91 330,206 +0.06(+0.07%)
Apr 03, 2018 90.79 92.11 90.36 91.85 327,067 +1.45(+1.60%)
Apr 02, 2018 92.48 93.00 89.24 90.40 129,655 -2.34(-2.52%)
Mar 29, 2018 92.74 92.74 92.74 0 +2.08(+2.29%)
Mar 28, 2018 91.43 91.96 90.32 90.66 184,562 -0.78(-0.85%)
Mar 27, 2018 94.00 94.00 90.96 91.44 165,598 -2.08(-2.22%)
Mar 26, 2018 92.77 93.68 92.06 93.52 340,553 +2.24(+2.45%)
Mar 23, 2018 93.20 93.78 91.09 91.28 171,233 -1.49(-1.61%)
Mar 22, 2018 95.08 95.43 92.67 92.77 360,321 -2.97(-3.10%)
Mar 21, 2018 95.10 96.23 94.58 95.74 304,669 +0.47(+0.49%)
Mar 20, 2018 94.52 96.39 94.52 95.27 154,026 +0.75(+0.79%)
Mar 19, 2018 94.46 94.88 93.44 94.52 128,672 -0.21(-0.22%)
Mar 16, 2018 94.02 95.21 93.48 94.73 354,283 +0.21(+0.22%)
Mar 15, 2018 94.61 95.19 93.68 94.52 122,356 +0.04(+0.04%)
Mar 14, 2018 95.63 95.72 94.01 94.48 226,896 -0.55(-0.58%)
Mar 13, 2018 96.00 96.25 94.78 95.03 202,239 -0.86(-0.90%)
Mar 12, 2018 97.10 97.28 95.31 95.89 357,918 -1.03(-1.06%)
Mar 09, 2018 95.57 97.05 95.01 96.92 312,016 +2.11(+2.23%)
Mar 08, 2018 94.32 95.19 93.54 94.81 196,778 +0.83(+0.88%)
Mar 07, 2018 94.22 93.98 268,465 +0.50(+0.53%)
Mar 06, 2018 93.65 93.90 92.53 93.48 260,979 +0.37(+0.40%)
Mar 05, 2018 91.35 93.63 91.25 93.11 449,294 +1.25(+1.36%)
Mar 02, 2018 89.72 92.02 89.24 91.86 234,441 +1.53(+1.69%)
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.