Crane Company (NY: CR )

96.15 USD +2.50 (+2.67%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 100.00 102.65 98.44 99.94 767,597 +3.10(+3.20%)
Jan 30, 2018 93.17 97.36 92.06 96.84 472,325 +3.44(+3.68%)
Jan 29, 2018 93.69 93.99 93.25 93.40 227,551 -0.69(-0.73%)
Jan 26, 2018 93.84 94.32 93.02 94.09 318,776 +0.24(+0.26%)
Jan 25, 2018 93.16 94.06 92.39 93.85 254,630 +1.19(+1.28%)
Jan 24, 2018 93.01 93.23 92.19 92.66 185,704 +0.14(+0.15%)
Jan 23, 2018 92.25 93.28 91.04 92.52 279,619 +0.04(+0.04%)
Jan 22, 2018 92.83 92.99 91.39 92.48 196,590 -0.65(-0.70%)
Jan 19, 2018 92.96 93.35 92.70 93.13 331,241 +0.58(+0.63%)
Jan 18, 2018 93.00 93.30 92.43 92.55 128,281 -0.68(-0.73%)
Jan 17, 2018 92.74 93.47 92.19 93.23 175,312 +0.93(+1.01%)
Jan 16, 2018 93.01 93.59 92.00 92.30 194,412 +0.02(+0.02%)
Jan 12, 2018 92.28 92.28 92.28 0 +0.70(+0.76%)
Jan 11, 2018 90.87 91.62 90.31 91.58 353,949 +1.22(+1.35%)
Jan 10, 2018 90.36 322,765 -0.93(-1.02%)
Jan 09, 2018 91.75 91.93 91.20 91.29 312,161 -0.28(-0.31%)
Jan 08, 2018 91.35 91.67 91.24 91.57 251,951 +0.22(+0.24%)
Jan 05, 2018 91.33 91.39 90.87 91.35 280,082 +0.29(+0.32%)
Jan 04, 2018 90.76 91.37 90.62 91.06 174,650 +1.03(+1.14%)
Jan 03, 2018 89.82 90.15 88.96 90.03 210,290 +0.32(+0.36%)
Jan 02, 2018 89.52 90.22 88.91 89.71 241,162 +0.49(+0.55%)
Dec 29, 2017 89.22 89.22 89.22 0 -0.04(-0.04%)
Dec 28, 2017 89.49 89.49 88.77 89.26 125,203 +0.14(+0.16%)
Dec 27, 2017 89.10 89.41 88.72 89.12 142,857 +0.01(+0.01%)
Dec 26, 2017 88.87 89.75 88.87 89.11 99,431 +0.04(+0.04%)
Dec 22, 2017 90.55 90.71 88.79 89.07 223,126 -1.39(-1.54%)
Dec 21, 2017 89.85 90.58 89.13 90.46 363,217 +1.19(+1.33%)
Dec 20, 2017 89.29 89.52 88.54 89.27 294,135 +0.84(+0.95%)
Dec 19, 2017 88.77 89.82 87.46 88.43 366,597 -0.26(-0.29%)
Dec 18, 2017 86.75 89.43 85.81 88.69 642,850 +2.94(+3.43%)
Dec 15, 2017 85.27 86.22 84.89 85.75 811,615 +0.93(+1.10%)
Dec 14, 2017 85.29 85.55 84.44 84.82 366,599 -0.30(-0.35%)
Dec 13, 2017 85.31 85.62 84.79 85.12 201,268 +0.10(+0.12%)
Dec 12, 2017 84.63 85.19 83.54 85.02 368,520 +0.43(+0.51%)
Dec 11, 2017 85.78 85.78 84.43 84.59 269,431 -1.41(-1.64%)
Dec 08, 2017 87.26 87.38 85.89 86.00 256,200 -0.77(-0.89%)
Dec 07, 2017 86.14 86.80 85.33 86.77 433,497 +0.45(+0.52%)
Dec 06, 2017 82.47 87.32 82.47 86.32 594,429 +3.78(+4.58%)
Dec 05, 2017 84.10 84.10 82.46 82.54 239,983 -1.36(-1.62%)
Dec 04, 2017 84.37 85.07 83.75 83.90 448,189 +0.52(+0.62%)
Dec 01, 2017 85.12 85.12 82.42 83.38 291,393 -1.99(-2.33%)
Nov 30, 2017 83.83 85.71 83.83 85.37 302,979 +1.88(+2.25%)
Nov 29, 2017 83.72 84.23 83.10 83.49 174,895 -0.37(-0.44%)
Nov 28, 2017 82.90 83.97 82.77 83.86 201,393 +1.01(+1.22%)
Nov 27, 2017 82.38 82.94 82.32 82.85 151,790 +0.32(+0.39%)
Nov 24, 2017 83.30 83.32 82.27 82.53 70,379 -0.31(-0.37%)
Nov 22, 2017 82.97 83.17 82.76 82.84 130,016 +0.06(+0.07%)
Nov 21, 2017 82.71 83.20 82.52 82.78 214,414 +0.28(+0.34%)
Nov 20, 2017 82.19 82.60 82.02 82.50 140,781 +0.21(+0.26%)
Nov 17, 2017 81.99 82.56 81.75 82.29 205,793 -0.12(-0.15%)
Nov 16, 2017 81.67 82.53 81.49 82.41 285,173 +0.96(+1.18%)
Nov 15, 2017 81.84 82.17 81.27 81.45 211,377 -1.20(-1.45%)
Nov 14, 2017 82.05 82.70 81.83 82.65 212,775 +0.15(+0.18%)
Nov 13, 2017 82.09 82.60 81.72 82.50 336,580 -0.17(-0.21%)
Nov 10, 2017 82.46 83.08 81.92 82.67 173,419 -0.01(-0.01%)
Nov 09, 2017 83.38 83.58 81.95 82.68 277,112 -1.58(-1.88%)
Nov 08, 2017 84.73 84.83 84.19 84.26 237,095 -0.55(-0.65%)
Nov 07, 2017 84.91 84.97 84.44 84.81 267,855 -0.02(-0.02%)
Nov 06, 2017 84.25 84.95 84.25 84.83 258,926 +0.46(+0.55%)
Nov 03, 2017 84.20 84.55 83.68 84.37 224,253 +0.13(+0.15%)
Nov 02, 2017 83.34 84.27 82.90 84.24 257,404 +0.90(+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.