Crane Company (NY: CR )

102.49 USD +0.61 (+0.60%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 90.00 90.00 83.19 85.05 738,117 -2.67(-3.04%)
Apr 29, 2019 87.34 87.93 87.09 87.72 242,623 +0.77(+0.89%)
Apr 26, 2019 86.40 87.11 85.65 86.95 138,600 +0.98(+1.14%)
Apr 25, 2019 87.01 87.44 85.75 85.97 145,519 -1.78(-2.03%)
Apr 24, 2019 88.23 88.82 87.64 87.75 167,722 -0.43(-0.49%)
Apr 23, 2019 87.86 88.61 87.36 88.18 177,990 +0.51(+0.58%)
Apr 22, 2019 87.72 87.87 87.11 87.67 192,008 -0.59(-0.67%)
Apr 18, 2019 88.18 89.01 87.45 88.26 185,300 +0.39(+0.44%)
Apr 17, 2019 88.73 88.90 87.69 87.87 159,132 -0.47(-0.53%)
Apr 16, 2019 87.35 88.34 87.05 88.34 181,051 +1.02(+1.17%)
Apr 15, 2019 88.14 88.37 87.07 87.32 169,579 -0.74(-0.84%)
Apr 12, 2019 87.78 88.49 87.66 88.06 141,600 +0.94(+1.08%)
Apr 11, 2019 86.59 87.32 86.01 87.12 154,020 +1.17(+1.36%)
Apr 10, 2019 86.23 86.23 85.30 85.95 151,325 +0.10(+0.12%)
Apr 09, 2019 86.98 86.98 85.61 85.85 134,227 -1.76(-2.01%)
Apr 08, 2019 87.41 87.64 86.46 87.61 191,597 -0.27(-0.31%)
Apr 05, 2019 87.28 88.36 87.28 87.88 255,300 +0.75(+0.86%)
Apr 04, 2019 86.37 87.25 85.91 87.13 160,082 +0.93(+1.08%)
Apr 03, 2019 86.29 86.92 85.82 86.20 240,461 +0.56(+0.65%)
Apr 02, 2019 86.33 86.34 85.23 85.64 229,823 -0.61(-0.71%)
Apr 01, 2019 85.47 86.65 85.05 86.25 196,611 +1.63(+1.93%)
Mar 29, 2019 84.73 85.32 84.12 84.62 173,000 +0.43(+0.51%)
Mar 28, 2019 83.46 84.70 83.15 84.19 162,368 +0.94(+1.13%)
Mar 27, 2019 83.14 83.52 82.59 83.25 237,952 +0.13(+0.16%)
Mar 26, 2019 82.72 83.43 82.46 83.12 227,854 +1.19(+1.45%)
Mar 25, 2019 82.01 82.44 81.35 81.93 149,671 -0.21(-0.26%)
Mar 22, 2019 85.38 85.49 82.10 82.14 270,300 -3.45(-4.03%)
Mar 21, 2019 83.71 85.79 83.71 85.59 223,140 +1.40(+1.66%)
Mar 20, 2019 84.58 85.14 83.80 84.19 306,518 -0.67(-0.79%)
Mar 19, 2019 85.04 85.55 84.48 84.86 347,166 +0.08(+0.09%)
Mar 18, 2019 82.94 84.80 82.54 84.78 389,274 +1.92(+2.32%)
Mar 15, 2019 82.92 83.55 82.51 82.86 334,500 +0.09(+0.11%)
Mar 14, 2019 82.76 82.97 82.25 82.77 220,289 -0.20(-0.24%)
Mar 13, 2019 82.92 83.54 82.44 82.97 316,081 +0.44(+0.53%)
Mar 12, 2019 82.99 83.06 82.36 82.53 173,456 -0.27(-0.33%)
Mar 11, 2019 81.60 82.98 80.92 82.80 225,507 +1.10(+1.35%)
Mar 08, 2019 82.16 82.36 81.06 81.70 180,800 -1.34(-1.61%)
Mar 07, 2019 83.51 83.51 81.86 83.04 470,679 -0.73(-0.87%)
Mar 06, 2019 84.69 85.17 83.71 83.77 259,398 -0.84(-0.99%)
Mar 05, 2019 84.96 85.24 84.27 84.61 289,759 -0.36(-0.42%)
Mar 04, 2019 85.40 85.69 84.37 84.97 329,488 -0.05(-0.06%)
Mar 01, 2019 85.03 85.32 84.42 85.02 242,000 +0.45(+0.53%)
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%)
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.