Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 84.13 84.13 83.31 83.69 264,332 -0.43(-0.51%)
Feb 27, 2019 83.66 84.42 83.29 84.11 382,214 -0.07(-0.08%)
Feb 26, 2019 84.47 85.04 84.10 84.18 218,553 -0.50(-0.60%)
Feb 25, 2019 85.16 86.01 84.59 84.69 290,954 +0.05(+0.06%)
Feb 22, 2019 84.47 85.32 84.01 84.64 239,296 +0.44(+0.52%)
Feb 21, 2019 84.24 84.73 83.65 84.20 223,107 -0.21(-0.25%)
Feb 20, 2019 83.72 84.70 83.63 84.41 376,581 +0.87(+1.04%)
Feb 19, 2019 83.34 84.77 83.23 83.54 521,743 -0.27(-0.32%)
Feb 15, 2019 82.88 84.21 82.88 83.81 281,537 +1.45(+1.77%)
Feb 14, 2019 81.93 82.90 81.75 82.35 316,931 -0.08(-0.10%)
Feb 13, 2019 82.86 83.06 81.99 82.43 260,931 -0.05(-0.06%)
Feb 12, 2019 81.49 82.91 81.49 82.48 307,653 +1.61(+1.99%)
Feb 11, 2019 80.84 81.36 80.40 80.87 258,121 +0.33(+0.41%)
Feb 08, 2019 80.18 81.31 79.74 80.54 317,714 -0.15(-0.18%)
Feb 07, 2019 81.41 81.54 79.75 80.69 273,173 -1.38(-1.68%)
Feb 06, 2019 82.03 82.99 81.77 82.06 296,901 -0.15(-0.18%)
Feb 05, 2019 81.85 82.54 81.43 82.21 430,586 +0.36(+0.44%)
Feb 04, 2019 82.28 82.28 80.92 81.86 729,307 +0.10(+0.12%)
Feb 01, 2019 81.92 82.63 80.63 81.76 505,170 -0.14(-0.17%)
Jan 31, 2019 82.12 83.23 81.24 81.90 367,149 -0.36(-0.43%)
Jan 30, 2019 83.27 83.27 80.64 82.25 604,438 +0.30(+0.36%)
Jan 29, 2019 77.52 84.28 75.98 81.96 701,130 +3.64(+4.65%)
Jan 28, 2019 78.05 78.67 77.33 78.31 665,148 -0.23(-0.29%)
Jan 25, 2019 78.10 79.31 77.67 78.54 296,190 +1.43(+1.86%)
Jan 24, 2019 76.79 78.27 76.78 77.11 367,142 +0.37(+0.48%)
Jan 23, 2019 78.09 78.98 76.42 76.74 482,945 -1.17(-1.50%)
Jan 22, 2019 78.59 78.71 77.31 77.91 516,277 -1.11(-1.40%)
Jan 18, 2019 78.64 79.61 78.20 79.02 259,810 +1.07(+1.37%)
Jan 17, 2019 75.70 78.49 75.70 77.95 448,508 +1.79(+2.35%)
Jan 16, 2019 75.67 76.57 75.57 76.16 367,572 +0.48(+0.64%)
Jan 15, 2019 75.83 76.14 75.21 75.67 112,774 -0.07(-0.09%)
Jan 14, 2019 75.42 76.44 74.59 75.74 351,445 -0.37(-0.48%)
Jan 11, 2019 75.07 76.12 74.54 76.11 178,360 +0.51(+0.68%)
Jan 10, 2019 74.32 75.64 73.98 75.59 171,998 +0.69(+0.92%)
Jan 09, 2019 74.38 75.42 74.06 74.90 192,791 +1.10(+1.49%)
Jan 08, 2019 73.22 74.06 72.91 73.80 223,348 +1.38(+1.90%)
Jan 07, 2019 71.81 73.31 71.19 72.43 427,053 +0.80(+1.12%)
Jan 04, 2019 70.29 72.05 70.29 71.62 297,301 +2.69(+3.90%)
Jan 03, 2019 70.45 70.93 68.32 68.93 207,434 -2.05(-2.89%)
Jan 02, 2019 70.12 71.34 69.28 70.98 278,258 -0.45(-0.62%)
Dec 31, 2018 70.53 71.43 70.18 71.43 331,660 +1.23(+1.75%)
Dec 28, 2018 70.69 71.41 69.98 70.20 431,603 -0.34(-0.48%)
Dec 27, 2018 68.69 70.55 68.17 70.54 360,178 +0.66(+0.95%)
Dec 26, 2018 67.07 69.97 66.48 69.87 317,546 +3.10(+4.64%)
Dec 24, 2018 68.72 68.89 66.68 66.78 176,339 -2.49(-3.60%)
Dec 21, 2018 70.38 71.43 69.07 69.27 644,524 -0.98(-1.39%)
Dec 20, 2018 71.18 72.07 69.75 70.25 323,017 -1.25(-1.74%)
Dec 19, 2018 73.36 74.11 70.94 71.50 384,793 -2.23(-3.02%)
Dec 18, 2018 73.71 74.85 73.31 73.72 342,818 +0.70(+0.96%)
Dec 17, 2018 75.20 75.39 72.67 73.02 338,253 -2.18(-2.90%)
Dec 14, 2018 75.52 76.85 74.72 75.20 340,856 -1.14(-1.49%)
Dec 13, 2018 77.47 77.96 76.20 76.34 432,046 -1.02(-1.32%)
Dec 12, 2018 77.87 78.95 77.26 77.35 291,921 +0.79(+1.03%)
Dec 11, 2018 78.89 79.11 76.23 76.56 313,247 -0.84(-1.09%)
Dec 10, 2018 78.18 78.56 76.50 77.40 540,037 -0.94(-1.20%)
Dec 07, 2018 80.99 81.80 77.89 78.34 523,764 -2.43(-3.01%)
Dec 06, 2018 80.58 80.90 78.41 80.78 316,728 -1.04(-1.27%)
Dec 04, 2018 85.66 85.82 81.74 81.82 469,599 -3.64(-4.26%)
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.