Crane Company (NY: CR )

96.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 71.27 72.18 70.92 72.18 328,200 +1.24(+1.75%)
Dec 28, 2018 71.44 72.16 70.72 70.94 427,100 -0.34(-0.48%)
Dec 27, 2018 69.41 71.29 68.89 71.28 356,420 +0.67(+0.95%)
Dec 26, 2018 67.78 70.71 67.18 70.61 314,233 +3.13(+4.64%)
Dec 24, 2018 69.44 69.62 67.38 67.48 174,500 -2.52(-3.60%)
Dec 21, 2018 71.12 72.18 69.80 70.00 637,800 -0.99(-1.39%)
Dec 20, 2018 71.93 72.83 70.49 70.99 319,647 -1.26(-1.74%)
Dec 19, 2018 74.13 74.89 71.69 72.25 380,779 -2.25(-3.02%)
Dec 18, 2018 74.49 75.64 74.08 74.50 339,242 +0.71(+0.96%)
Dec 17, 2018 75.99 76.18 73.44 73.79 334,724 -2.20(-2.90%)
Dec 14, 2018 76.32 77.66 75.51 75.99 337,300 -1.15(-1.49%)
Dec 13, 2018 78.29 78.78 77.00 77.14 427,539 -1.03(-1.32%)
Dec 12, 2018 78.69 79.78 78.08 78.17 288,876 +0.80(+1.03%)
Dec 11, 2018 79.72 79.94 77.03 77.37 309,979 -0.85(-1.09%)
Dec 10, 2018 79.00 79.39 77.31 78.22 534,403 -0.95(-1.20%)
Dec 07, 2018 81.84 82.66 78.71 79.17 518,300 -2.46(-3.01%)
Dec 06, 2018 81.43 81.75 79.24 81.63 313,424 -1.05(-1.27%)
Dec 04, 2018 86.56 86.72 82.60 82.68 464,700 -3.68(-4.26%)
Dec 03, 2018 88.10 89.18 85.92 86.36 496,539 -0.01(-0.01%)
Nov 30, 2018 84.30 86.76 84.30 86.37 493,100 +1.79(+2.12%)
Nov 29, 2018 85.39 86.29 84.29 84.58 313,162 -1.27(-1.48%)
Nov 28, 2018 84.64 86.02 83.91 85.85 444,110 +1.48(+1.75%)
Nov 27, 2018 86.24 86.64 84.04 84.37 261,708 -2.35(-2.71%)
Nov 26, 2018 86.69 87.87 86.09 86.72 270,702 +0.75(+0.87%)
Nov 23, 2018 85.19 87.01 83.57 85.97 149,800 -1.04(-1.20%)
Nov 21, 2018 87.01 87.01 87.01 0 +0.03(+0.03%)
Nov 20, 2018 87.64 88.21 86.40 86.98 236,567 -2.00(-2.25%)
Nov 19, 2018 91.25 91.59 88.54 88.98 346,397 -2.65(-2.89%)
Nov 16, 2018 91.33 92.57 90.90 91.63 261,500 +0.03(+0.03%)
Nov 15, 2018 90.65 92.18 90.35 91.60 303,653 +0.02(+0.02%)
Nov 14, 2018 91.51 93.12 91.28 91.58 328,735 +0.99(+1.09%)
Nov 13, 2018 90.94 92.16 90.26 90.59 303,985 -0.11(-0.12%)
Nov 12, 2018 92.96 92.96 90.41 90.70 193,887 -1.96(-2.12%)
Nov 09, 2018 92.99 93.86 91.41 92.66 179,300 -1.38(-1.47%)
Nov 08, 2018 93.15 94.67 93.15 94.04 227,792 +1.03(+1.11%)
Nov 07, 2018 91.76 93.16 90.84 93.01 271,333 +2.16(+2.38%)
Nov 06, 2018 90.30 91.43 89.96 90.85 571,330 +0.38(+0.42%)
Nov 05, 2018 91.50 91.89 89.64 90.47 283,841 -0.49(-0.54%)
Nov 02, 2018 90.44 92.07 90.06 90.96 374,300 +1.26(+1.40%)
Nov 01, 2018 87.65 89.90 87.13 89.70 241,006 +2.66(+3.06%)
Oct 31, 2018 88.13 88.95 87.00 87.04 426,293 +0.23(+0.26%)
Oct 30, 2018 84.96 86.89 84.43 86.81 242,020 +1.88(+2.21%)
Oct 29, 2018 88.20 88.62 83.78 84.93 296,020 -1.98(-2.28%)
Oct 26, 2018 84.19 87.36 83.85 86.91 451,700 +1.47(+1.72%)
Oct 25, 2018 84.02 86.18 83.29 85.44 553,123 +2.36(+2.84%)
Oct 24, 2018 86.50 87.82 82.92 83.08 587,602 -3.35(-3.88%)
Oct 23, 2018 89.69 89.69 82.58 86.43 926,842 -0.90(-1.03%)
Oct 22, 2018 87.74 88.17 86.73 87.33 371,629 -0.23(-0.26%)
Oct 19, 2018 88.79 88.90 86.93 87.56 220,400 -1.31(-1.47%)
Oct 18, 2018 89.23 90.21 88.39 88.87 246,787 -1.14(-1.27%)
Oct 17, 2018 90.16 90.46 89.15 90.01 241,127 -0.74(-0.82%)
Oct 16, 2018 89.32 90.84 88.70 90.75 148,450 +2.05(+2.31%)
Oct 15, 2018 88.89 89.33 88.16 88.70 407,571 -0.17(-0.19%)
Oct 12, 2018 90.21 90.21 87.25 88.87 374,000 +0.30(+0.34%)
Oct 11, 2018 91.07 91.78 88.46 88.57 530,214 -3.10(-3.38%)
Oct 10, 2018 95.15 95.22 91.47 91.67 443,866 -3.80(-3.98%)
Oct 09, 2018 95.85 96.66 95.19 95.47 451,943 -0.83(-0.86%)
Oct 08, 2018 97.11 97.36 94.96 96.30 687,581 -1.95(-1.98%)
Oct 05, 2018 99.08 99.08 97.57 98.25 301,900 -0.85(-0.86%)
Oct 04, 2018 99.35 99.99 98.63 99.10 224,106 -0.58(-0.58%)
Oct 03, 2018 99.35 100.14 98.50 99.68 505,282 +0.84(+0.85%)
Oct 02, 2018 98.36 99.26 98.16 98.84 308,736 +0.15(+0.15%)
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.