Crane Company (NY: CR )

91.85 USD +1.05 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 70.47 70.94 69.50 69.53 736,868 -1.47(-2.07%)
Nov 27, 2020 71.88 71.88 70.28 71.00 230,300 -0.95(-1.32%)
Nov 25, 2020 72.00 72.44 70.83 71.95 480,100 -0.55(-0.76%)
Nov 24, 2020 69.99 72.69 69.73 72.50 656,989 +3.94(+5.75%)
Nov 23, 2020 66.89 68.59 66.63 68.56 370,535 +2.62(+3.97%)
Nov 20, 2020 64.75 66.06 64.75 65.94 399,300 +0.77(+1.18%)
Nov 19, 2020 64.45 65.38 64.00 65.17 239,365 +0.39(+0.60%)
Nov 18, 2020 65.51 66.03 64.76 64.78 364,042 -0.46(-0.71%)
Nov 17, 2020 64.37 65.45 63.24 65.24 443,652 -0.24(-0.37%)
Nov 16, 2020 63.53 65.52 62.01 65.48 559,010 +4.05(+6.59%)
Nov 13, 2020 60.03 61.78 59.99 61.43 237,000 +1.87(+3.14%)
Nov 12, 2020 60.34 60.49 58.81 59.56 467,810 -1.43(-2.34%)
Nov 11, 2020 62.94 62.95 60.40 60.99 494,890 -1.76(-2.80%)
Nov 10, 2020 60.67 63.05 60.67 62.75 564,510 +2.45(+4.06%)
Nov 09, 2020 59.00 61.13 58.49 60.30 506,803 +7.47(+14.14%)
Nov 06, 2020 54.51 54.72 52.68 52.83 276,200 -1.78(-3.26%)
Nov 05, 2020 52.80 55.10 52.80 54.61 254,736 +2.42(+4.64%)
Nov 04, 2020 52.35 53.79 51.24 52.19 296,069 -1.22(-2.28%)
Nov 03, 2020 53.71 54.44 53.15 53.41 375,157 +0.88(+1.68%)
Nov 02, 2020 51.76 52.72 50.93 52.53 349,331 +1.78(+3.51%)
Oct 30, 2020 50.26 50.97 49.62 50.75 657,300 +0.28(+0.55%)
Oct 29, 2020 50.02 50.85 49.05 50.47 730,988 +0.28(+0.56%)
Oct 28, 2020 51.29 52.03 50.10 50.19 334,585 -2.34(-4.45%)
Oct 27, 2020 55.64 56.62 52.18 52.53 635,328 -1.42(-2.63%)
Oct 26, 2020 54.36 54.49 53.08 53.95 389,954 -1.19(-2.16%)
Oct 23, 2020 56.27 56.79 54.79 55.14 224,500 -0.53(-0.95%)
Oct 22, 2020 54.21 55.77 54.21 55.67 211,830 +1.46(+2.69%)
Oct 21, 2020 55.36 56.36 53.98 54.21 334,635 -1.15(-2.08%)
Oct 20, 2020 54.59 55.63 54.36 55.36 572,717 +1.40(+2.59%)
Oct 19, 2020 54.48 54.85 53.56 53.96 556,741 -0.49(-0.90%)
Oct 16, 2020 53.92 54.83 53.30 54.45 242,300 +0.64(+1.19%)
Oct 15, 2020 51.71 54.03 51.43 53.81 359,451 +1.34(+2.55%)
Oct 14, 2020 52.33 53.46 52.33 52.47 124,154 +0.01(+0.02%)
Oct 13, 2020 52.63 53.39 52.37 52.46 315,747 -0.89(-1.67%)
Oct 12, 2020 52.01 53.67 51.63 53.35 475,366 +1.56(+3.01%)
Oct 09, 2020 52.36 52.36 51.59 51.79 571,600 +0.09(+0.17%)
Oct 08, 2020 52.05 52.14 50.96 51.70 457,931 +0.31(+0.60%)
Oct 07, 2020 51.55 52.28 51.05 51.39 639,794 +0.90(+1.78%)
Oct 06, 2020 50.53 51.84 50.21 50.49 405,826 +0.33(+0.66%)
Oct 05, 2020 50.66 50.79 49.98 50.16 341,156 +0.42(+0.84%)
Oct 02, 2020 48.23 50.65 48.19 49.74 301,300 +0.33(+0.67%)
Oct 01, 2020 50.36 50.98 49.23 49.41 243,440 -0.72(-1.44%)
Sep 30, 2020 50.31 51.24 49.45 50.13 425,268 -0.07(-0.14%)
Sep 29, 2020 51.23 51.24 49.55 50.20 175,339 -0.88(-1.72%)
Sep 28, 2020 50.41 51.60 50.41 51.08 242,477 +1.46(+2.94%)
Sep 25, 2020 48.80 50.09 48.80 49.62 239,100 +0.08(+0.16%)
Sep 24, 2020 49.47 50.38 48.70 49.54 195,804 -0.15(-0.30%)
Sep 23, 2020 50.68 51.83 49.64 49.69 300,687 -1.09(-2.15%)
Sep 22, 2020 50.44 51.18 50.12 50.78 456,250 +0.36(+0.71%)
Sep 21, 2020 51.58 51.89 49.88 50.42 339,685 -2.56(-4.83%)
Sep 18, 2020 54.60 54.77 52.84 52.98 632,200 -1.64(-3.00%)
Sep 17, 2020 52.39 54.74 51.67 54.62 370,912 +1.47(+2.77%)
Sep 16, 2020 53.79 54.05 53.00 53.15 731,685 -0.31(-0.58%)
Sep 15, 2020 54.96 55.20 53.16 53.46 289,165 -1.43(-2.61%)
Sep 14, 2020 55.13 55.57 54.64 54.89 246,571 +0.45(+0.83%)
Sep 11, 2020 54.21 54.69 53.75 54.44 239,800 +0.50(+0.93%)
Sep 10, 2020 56.04 56.23 53.89 53.94 337,009 -2.05(-3.66%)
Sep 09, 2020 55.90 56.25 54.80 55.99 241,175 +0.63(+1.14%)
Sep 08, 2020 56.76 56.76 55.30 55.36 293,734 -1.68(-2.95%)
Sep 04, 2020 57.92 58.18 56.55 57.04 230,900 +0.24(+0.42%)
Sep 03, 2020 59.07 59.20 56.35 56.80 276,008 -1.95(-3.32%)
Sep 02, 2020 57.75 58.98 57.74 58.75 241,218 +1.02(+1.77%)
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.