Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 98.95 101.58 97.41 98.90 775,704 +3.07(+3.20%)
Jan 30, 2018 92.20 96.34 91.10 95.83 477,313 +3.40(+3.68%)
Jan 29, 2018 92.71 93.01 92.28 92.42 229,954 -0.68(-0.73%)
Jan 26, 2018 92.86 93.33 92.05 93.11 322,142 +0.24(+0.26%)
Jan 25, 2018 92.19 93.08 91.43 92.87 257,319 +1.18(+1.28%)
Jan 24, 2018 92.04 92.26 91.23 91.69 187,665 +0.14(+0.15%)
Jan 23, 2018 91.29 92.31 90.09 91.55 282,572 +0.04(+0.04%)
Jan 22, 2018 91.86 92.01 90.43 91.51 198,666 -0.64(-0.70%)
Jan 19, 2018 91.99 92.37 91.73 92.16 334,739 +0.57(+0.63%)
Jan 18, 2018 92.03 92.33 91.46 91.58 129,635 -0.67(-0.73%)
Jan 17, 2018 91.77 92.49 91.23 92.26 177,163 +0.92(+1.01%)
Jan 16, 2018 92.04 92.61 91.04 91.34 196,465 +0.02(+0.02%)
Jan 12, 2018 91.32 91.32 91.32 0 +0.69(+0.76%)
Jan 11, 2018 89.92 90.66 89.37 90.62 357,687 +1.21(+1.35%)
Jan 10, 2018 89.42 326,174 -0.92(-1.02%)
Jan 09, 2018 90.79 90.97 90.25 90.34 315,458 -0.28(-0.31%)
Jan 08, 2018 90.40 90.71 90.29 90.61 254,612 +0.22(+0.24%)
Jan 05, 2018 90.38 90.43 89.92 90.40 283,040 +0.29(+0.32%)
Jan 04, 2018 89.81 90.42 89.68 90.11 176,494 +1.02(+1.14%)
Jan 03, 2018 88.88 89.21 88.03 89.09 212,511 +0.32(+0.36%)
Jan 02, 2018 88.58 89.28 87.98 88.77 243,709 +0.48(+0.55%)
Dec 29, 2017 88.29 88.29 88.29 0 -0.04(-0.04%)
Dec 28, 2017 88.55 88.55 87.84 88.33 126,525 +0.14(+0.16%)
Dec 27, 2017 88.17 88.48 87.79 88.19 144,365 +0.01(+0.01%)
Dec 26, 2017 87.94 88.81 87.94 88.18 100,481 +0.04(+0.04%)
Dec 22, 2017 89.60 89.76 87.86 88.14 225,482 -1.38(-1.54%)
Dec 21, 2017 88.91 89.63 88.20 89.51 367,053 +1.18(+1.33%)
Dec 20, 2017 88.36 88.58 87.61 88.34 297,241 +0.83(+0.95%)
Dec 19, 2017 87.84 88.88 86.55 87.51 370,468 -0.26(-0.29%)
Dec 18, 2017 85.84 88.50 84.91 87.76 649,639 +2.91(+3.43%)
Dec 15, 2017 84.38 85.32 84.00 84.85 820,187 +0.92(+1.10%)
Dec 14, 2017 84.40 84.66 83.56 83.93 370,470 -0.30(-0.35%)
Dec 13, 2017 84.42 84.73 83.90 84.23 203,393 +0.10(+0.12%)
Dec 12, 2017 83.75 84.30 82.67 84.13 372,412 +0.43(+0.51%)
Dec 11, 2017 84.88 84.88 83.55 83.71 272,276 -1.40(-1.64%)
Dec 08, 2017 86.35 86.46 84.99 85.10 258,905 -0.76(-0.89%)
Dec 07, 2017 85.24 85.89 84.44 85.86 438,075 +0.45(+0.52%)
Dec 06, 2017 81.61 86.41 81.61 85.42 600,707 +3.74(+4.58%)
Dec 05, 2017 83.22 83.22 81.60 81.68 242,517 -1.35(-1.62%)
Dec 04, 2017 83.49 84.18 82.87 83.02 452,922 +0.51(+0.62%)
Dec 01, 2017 84.23 84.23 81.56 82.51 294,470 -1.97(-2.33%)
Nov 30, 2017 82.95 84.81 82.95 84.48 306,179 +1.86(+2.25%)
Nov 29, 2017 82.84 83.35 82.23 82.62 176,742 -0.37(-0.44%)
Nov 28, 2017 82.03 83.09 81.90 82.98 203,520 +1.00(+1.22%)
Nov 27, 2017 81.52 82.07 81.46 81.98 153,393 +0.32(+0.39%)
Nov 24, 2017 82.43 82.45 81.41 81.67 71,122 -0.31(-0.37%)
Nov 22, 2017 82.10 82.30 81.89 81.97 131,389 +0.06(+0.07%)
Nov 21, 2017 81.85 82.33 81.66 81.91 216,678 +0.28(+0.34%)
Nov 20, 2017 81.33 81.74 81.16 81.64 142,267 +0.21(+0.26%)
Nov 17, 2017 81.13 81.70 80.90 81.43 207,966 -0.12(-0.15%)
Nov 16, 2017 80.82 81.67 80.64 81.55 288,184 +0.95(+1.18%)
Nov 15, 2017 80.98 81.31 80.42 80.60 213,609 -1.19(-1.45%)
Nov 14, 2017 81.19 81.84 80.97 81.79 215,022 +0.15(+0.18%)
Nov 13, 2017 81.23 81.74 80.87 81.64 340,134 -0.17(-0.21%)
Nov 10, 2017 81.60 82.21 81.06 81.81 175,250 -0.01(-0.01%)
Nov 09, 2017 82.51 82.71 81.09 81.82 280,038 -1.56(-1.88%)
Nov 08, 2017 83.84 83.94 83.31 83.38 239,599 -0.54(-0.65%)
Nov 07, 2017 84.02 84.08 83.56 83.92 270,684 -0.02(-0.02%)
Nov 06, 2017 83.37 84.06 83.37 83.94 261,660 +0.46(+0.55%)
Nov 03, 2017 83.32 83.67 82.81 83.49 226,621 +0.13(+0.15%)
Nov 02, 2017 82.47 83.39 82.03 83.36 260,122 +0.89(+1.08%)
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.