Crane Company (NY: CR )

101.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 90.30 92.42 89.70 92.37 249,858 +2.01(+2.22%)
Jun 29, 2021 91.67 92.11 90.21 90.36 180,252 -0.74(-0.81%)
Jun 28, 2021 91.97 91.97 90.00 91.10 211,633 -1.00(-1.09%)
Jun 25, 2021 91.08 92.45 90.64 92.10 534,405 +1.52(+1.68%)
Jun 24, 2021 89.65 90.72 88.89 90.58 341,050 +1.75(+1.97%)
Jun 23, 2021 89.25 89.67 88.56 88.83 254,132 -0.62(-0.69%)
Jun 22, 2021 90.20 90.47 89.02 89.45 319,294 -0.85(-0.94%)
Jun 21, 2021 87.61 90.56 87.54 90.30 460,113 +3.80(+4.39%)
Jun 18, 2021 85.00 87.45 84.68 86.50 526,365 -0.09(-0.10%)
Jun 17, 2021 90.64 91.03 86.45 86.59 390,323 -4.10(-4.52%)
Jun 16, 2021 91.48 91.77 90.36 90.69 356,681 -1.16(-1.26%)
Jun 15, 2021 92.00 92.54 91.07 91.85 282,236 +1.05(+1.16%)
Jun 14, 2021 91.78 92.00 90.16 90.80 210,827 -1.26(-1.37%)
Jun 11, 2021 92.07 92.57 91.43 92.06 226,172 +0.57(+0.62%)
Jun 10, 2021 91.66 92.04 90.80 91.49 246,739 +0.46(+0.51%)
Jun 09, 2021 93.30 93.30 90.96 91.03 259,960 -2.27(-2.43%)
Jun 08, 2021 92.57 93.58 91.32 93.30 231,043 +0.37(+0.40%)
Jun 07, 2021 94.15 94.96 92.46 92.93 238,215 -1.18(-1.25%)
Jun 04, 2021 94.56 94.76 93.53 94.11 436,806 +0.31(+0.33%)
Jun 03, 2021 94.55 94.58 93.16 93.80 295,810 -1.06(-1.12%)
Jun 02, 2021 95.68 96.16 94.43 94.86 214,342 -0.79(-0.83%)
Jun 01, 2021 96.22 96.34 95.25 95.65 206,063 +0.16(+0.17%)
May 28, 2021 96.76 96.76 94.34 95.49 178,684 -1.03(-1.07%)
May 27, 2021 96.57 97.49 95.92 96.52 268,717 +0.50(+0.52%)
May 26, 2021 95.34 96.26 94.97 96.02 267,829 +0.82(+0.86%)
May 25, 2021 96.34 97.36 94.83 95.20 222,720 -0.98(-1.02%)
May 24, 2021 96.13 96.39 94.48 96.18 334,389 +1.87(+1.98%)
May 21, 2021 94.56 95.27 93.31 94.31 170,122 +0.57(+0.61%)
May 20, 2021 93.84 94.38 92.73 93.74 174,984 +0.07(+0.07%)
May 19, 2021 93.81 94.20 92.00 93.67 207,798 -1.74(-1.82%)
May 18, 2021 97.32 97.63 95.30 95.41 231,754 -1.98(-2.03%)
May 17, 2021 98.08 98.08 96.59 97.39 299,593 -1.15(-1.17%)
May 14, 2021 96.72 98.90 96.17 98.54 561,850 +2.39(+2.49%)
May 13, 2021 93.57 96.75 93.34 96.15 397,337 +2.50(+2.67%)
May 12, 2021 96.50 97.39 93.59 93.65 323,365 -2.92(-3.02%)
May 11, 2021 96.98 98.32 95.83 96.57 264,685 -2.02(-2.05%)
May 10, 2021 99.50 99.93 98.47 98.59 300,265 -0.61(-0.61%)
May 07, 2021 98.00 99.69 97.78 99.20 281,233 +0.52(+0.53%)
May 06, 2021 96.93 98.71 96.08 98.68 299,171 +1.93(+1.99%)
May 05, 2021 97.40 98.09 96.10 96.75 341,155 -0.75(-0.77%)
May 04, 2021 98.15 99.32 96.00 97.50 503,807 +2.76(+2.91%)
May 03, 2021 95.44 95.69 93.59 94.74 235,352 +0.68(+0.72%)
Apr 30, 2021 94.81 95.25 93.85 94.06 212,200 -1.46(-1.53%)
Apr 29, 2021 97.00 97.31 95.18 95.52 183,914 -0.90(-0.93%)
Apr 28, 2021 95.42 96.79 95.35 96.42 127,361 +1.16(+1.22%)
Apr 27, 2021 95.79 95.98 94.62 95.26 161,781 -0.09(-0.09%)
Apr 26, 2021 95.67 96.65 95.31 95.35 169,178 +0.02(+0.02%)
Apr 23, 2021 94.41 95.92 93.98 95.33 169,100 +1.37(+1.46%)
Apr 22, 2021 94.97 95.39 93.50 93.96 266,138 -0.69(-0.73%)
Apr 21, 2021 92.35 94.87 92.35 94.65 126,884 +2.08(+2.25%)
Apr 20, 2021 93.43 93.44 91.52 92.57 174,809 -0.87(-0.93%)
Apr 19, 2021 94.45 94.48 93.12 93.44 220,267 -1.01(-1.07%)
Apr 16, 2021 95.15 95.59 94.10 94.45 161,000 +0.03(+0.03%)
Apr 15, 2021 95.22 95.35 93.99 94.42 175,553 -0.16(-0.17%)
Apr 14, 2021 94.58 95.77 94.29 94.58 208,308 +0.27(+0.29%)
Apr 13, 2021 94.91 94.92 93.64 94.31 148,912 -0.98(-1.03%)
Apr 12, 2021 95.49 95.72 94.57 95.29 164,424 +0.03(+0.03%)
Apr 09, 2021 93.81 95.31 93.71 95.26 214,600 +1.41(+1.50%)
Apr 08, 2021 93.43 93.92 92.31 93.85 167,447 +0.27(+0.29%)
Apr 07, 2021 94.50 94.72 93.30 93.58 183,012 -0.96(-1.02%)
Apr 06, 2021 94.86 95.80 94.45 94.54 358,293 -0.03(-0.03%)
Apr 05, 2021 95.77 96.35 94.03 94.57 323,894 -0.45(-0.47%)
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.