Crane Company (NY: CR )

98.94 USD +4.47 (+4.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 98.99 99.47 96.26 96.54 322,839 -3.29(-3.30%)
Nov 29, 2021 101.39 101.39 98.13 99.83 368,532 -0.26(-0.26%)
Nov 26, 2021 101.66 102.01 98.75 100.09 181,589 -4.79(-4.57%)
Nov 24, 2021 104.97 105.55 104.29 104.88 266,091 -0.41(-0.39%)
Nov 23, 2021 105.49 105.86 104.83 105.29 139,065 +0.12(+0.11%)
Nov 22, 2021 103.98 106.27 103.79 105.17 176,591 +1.46(+1.41%)
Nov 19, 2021 105.09 105.09 103.62 103.71 194,491 -1.64(-1.56%)
Nov 18, 2021 105.15 105.48 103.61 105.35 203,379 +0.48(+0.46%)
Nov 17, 2021 106.89 106.98 104.31 104.87 193,513 -2.09(-1.95%)
Nov 16, 2021 107.85 108.67 106.95 106.96 139,771 -0.84(-0.78%)
Nov 15, 2021 107.49 107.83 106.40 107.80 171,919 +0.97(+0.91%)
Nov 12, 2021 107.14 107.77 106.66 106.83 116,880 +0.30(+0.28%)
Nov 11, 2021 107.00 107.43 105.90 106.53 118,733 +0.10(+0.09%)
Nov 10, 2021 107.72 106.37 106.43 235,093 -1.29(-1.20%)
Nov 09, 2021 107.28 107.95 106.75 107.72 189,608 +0.43(+0.40%)
Nov 08, 2021 106.58 108.20 106.58 107.29 250,347 +1.09(+1.03%)
Nov 05, 2021 104.48 106.62 104.10 106.20 284,819 +2.52(+2.43%)
Nov 04, 2021 105.27 105.84 103.52 103.68 252,512 -1.10(-1.05%)
Nov 03, 2021 104.11 105.76 103.30 104.78 391,905 +0.07(+0.07%)
Nov 02, 2021 105.68 106.33 104.66 104.71 325,904 -1.20(-1.13%)
Nov 01, 2021 104.00 106.47 105.44 105.91 418,484 +2.63(+2.55%)
Oct 29, 2021 101.49 104.49 101.00 103.28 507,388 +1.77(+1.74%)
Oct 28, 2021 100.22 102.39 99.37 101.51 263,103 +1.16(+1.16%)
Oct 27, 2021 102.07 103.90 100.27 100.35 385,086 -1.15(-1.13%)
Oct 26, 2021 100.00 101.50 719,286 +8.01(+8.57%)
Oct 25, 2021 94.01 94.07 93.03 93.49 181,304 -0.82(-0.87%)
Oct 22, 2021 95.11 95.49 94.17 94.31 92,546 -0.47(-0.50%)
Oct 21, 2021 93.88 94.88 92.94 94.78 159,898 +0.90(+0.96%)
Oct 20, 2021 92.65 94.32 92.12 93.88 199,761 +1.33(+1.44%)
Oct 19, 2021 94.49 94.49 92.14 92.55 243,004 -1.39(-1.48%)
Oct 18, 2021 92.39 94.53 91.66 93.94 212,331 +0.76(+0.82%)
Oct 15, 2021 94.07 94.68 93.12 93.18 164,875 +0.11(+0.12%)
Oct 14, 2021 91.42 93.09 90.57 93.07 207,795 +2.67(+2.95%)
Oct 13, 2021 91.65 91.65 89.98 90.40 220,978 -1.38(-1.50%)
Oct 12, 2021 92.02 92.64 91.43 91.78 158,857 -0.30(-0.33%)
Oct 11, 2021 95.48 95.54 92.02 92.08 173,061 -3.72(-3.88%)
Oct 08, 2021 96.60 97.13 95.65 95.80 83,040 -0.89(-0.92%)
Oct 07, 2021 96.10 97.45 95.25 96.69 130,791 +1.66(+1.75%)
Oct 06, 2021 95.43 96.09 92.97 95.03 281,476 -1.46(-1.51%)
Oct 05, 2021 96.59 97.40 95.49 96.49 252,890 +0.34(+0.35%)
Oct 04, 2021 97.27 98.13 96.03 96.15 257,859 -0.96(-0.99%)
Oct 01, 2021 95.46 97.78 94.70 97.11 224,268 +2.30(+2.43%)
Sep 30, 2021 96.05 96.97 94.78 94.81 422,709 -1.23(-1.28%)
Sep 29, 2021 95.19 96.16 94.68 96.04 217,845 +1.35(+1.43%)
Sep 28, 2021 94.08 95.14 94.08 94.69 211,928 +0.45(+0.48%)
Sep 27, 2021 93.48 95.24 93.48 94.24 147,152 +1.12(+1.20%)
Sep 24, 2021 91.64 93.45 91.37 93.12 180,322 +1.03(+1.12%)
Sep 23, 2021 91.00 92.56 90.96 92.09 310,547 +1.58(+1.75%)
Sep 22, 2021 90.36 91.40 90.27 90.51 232,885 +1.37(+1.54%)
Sep 21, 2021 91.15 91.45 89.13 89.14 250,682 -1.37(-1.51%)
Sep 20, 2021 89.59 90.73 88.91 90.51 196,888 -1.32(-1.44%)
Sep 17, 2021 93.80 94.34 91.04 91.83 514,539 -2.29(-2.43%)
Sep 16, 2021 96.06 96.06 93.80 94.12 230,317 -1.17(-1.23%)
Sep 15, 2021 94.53 95.94 94.53 95.29 321,306 +0.37(+0.39%)
Sep 14, 2021 96.07 96.49 94.37 94.92 194,823 -0.54(-0.57%)
Sep 13, 2021 94.65 96.39 94.20 95.46 236,824 +1.57(+1.67%)
Sep 10, 2021 95.08 95.31 93.70 93.89 150,174 -0.62(-0.66%)
Sep 09, 2021 95.42 96.29 94.43 94.51 210,493 -1.03(-1.08%)
Sep 08, 2021 95.52 96.42 94.82 95.54 235,892 +0.44(+0.46%)
Sep 07, 2021 96.96 97.10 94.92 95.10 237,703 -2.17(-2.23%)
Sep 03, 2021 98.84 99.35 97.19 97.27 155,629 -1.72(-1.74%)
Sep 02, 2021 100.01 100.49 98.89 98.99 338,798 -0.70(-0.70%)
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.