Crane Company (NY: CR )

89.45 USD -0.85 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 86.40 87.23 86.25 86.38 188,800 -0.02(-0.02%)
Dec 30, 2019 86.30 86.73 85.77 86.40 124,693 +0.15(+0.17%)
Dec 27, 2019 86.78 87.10 86.10 86.25 115,500 -0.49(-0.56%)
Dec 26, 2019 86.24 86.76 85.53 86.74 127,642 +0.73(+0.85%)
Dec 24, 2019 86.70 86.70 85.99 86.01 54,900 -0.67(-0.77%)
Dec 23, 2019 86.18 86.94 85.63 86.68 167,437 +0.78(+0.91%)
Dec 20, 2019 85.96 86.39 85.51 85.90 721,600 +0.68(+0.80%)
Dec 19, 2019 85.41 85.48 84.67 85.22 207,069 +0.08(+0.09%)
Dec 18, 2019 85.63 85.63 84.60 85.14 229,117 -0.15(-0.18%)
Dec 17, 2019 85.90 86.04 85.02 85.29 253,505 -0.47(-0.55%)
Dec 16, 2019 86.42 86.58 85.59 85.76 185,274 +0.17(+0.20%)
Dec 13, 2019 86.59 86.99 85.38 85.59 192,900 -1.25(-1.44%)
Dec 12, 2019 85.64 86.97 85.20 86.84 253,834 +1.61(+1.89%)
Dec 11, 2019 85.17 85.32 84.03 85.23 362,433 +0.31(+0.37%)
Dec 10, 2019 85.88 86.35 84.58 84.92 256,783 -0.98(-1.14%)
Dec 09, 2019 85.69 86.48 85.21 85.90 245,929 +0.13(+0.15%)
Dec 06, 2019 85.00 86.05 84.65 85.77 278,100 +1.68(+2.00%)
Dec 05, 2019 82.50 84.13 82.30 84.09 204,101 +2.16(+2.64%)
Dec 04, 2019 82.28 83.32 81.81 81.93 237,377 +0.39(+0.48%)
Dec 03, 2019 81.58 81.66 80.65 81.54 216,454 -0.92(-1.12%)
Dec 02, 2019 83.43 83.74 82.46 82.46 239,309 -0.61(-0.73%)
Nov 29, 2019 83.39 83.68 82.60 83.07 86,100 -0.44(-0.53%)
Nov 27, 2019 83.41 83.69 82.74 83.51 109,600 -0.06(-0.07%)
Nov 26, 2019 83.74 84.21 83.31 83.57 242,383 -0.33(-0.39%)
Nov 25, 2019 83.25 84.09 82.81 83.90 289,938 +0.84(+1.01%)
Nov 22, 2019 83.28 83.40 82.38 83.06 323,600 +0.25(+0.30%)
Nov 21, 2019 82.93 83.24 82.08 82.81 447,478 -0.03(-0.04%)
Nov 20, 2019 82.48 83.25 82.18 82.84 527,262 +0.17(+0.21%)
Nov 19, 2019 83.31 83.60 82.50 82.67 291,972 -0.05(-0.06%)
Nov 18, 2019 82.38 82.74 81.85 82.72 412,319 -0.16(-0.19%)
Nov 15, 2019 82.17 82.90 82.14 82.88 246,800 +1.27(+1.56%)
Nov 14, 2019 80.66 81.79 80.66 81.61 274,339 +0.45(+0.55%)
Nov 13, 2019 80.83 81.52 80.75 81.16 390,545 -0.51(-0.62%)
Nov 12, 2019 81.23 81.95 81.20 81.67 277,561 +0.37(+0.46%)
Nov 11, 2019 80.10 81.77 80.06 81.30 479,436 +0.60(+0.74%)
Nov 08, 2019 80.75 80.88 79.92 80.70 324,000 +0.39(+0.49%)
Nov 07, 2019 81.17 82.30 79.85 80.31 353,513 -0.39(-0.48%)
Nov 06, 2019 79.84 80.90 79.55 80.70 308,405 +0.44(+0.55%)
Nov 05, 2019 81.00 81.50 79.40 80.26 345,073 -0.61(-0.75%)
Nov 04, 2019 77.86 81.23 77.45 80.87 777,224 +3.94(+5.12%)
Nov 01, 2019 77.18 77.72 76.68 76.93 641,400 +0.41(+0.54%)
Oct 31, 2019 76.78 76.96 75.95 76.52 438,886 -0.56(-0.73%)
Oct 30, 2019 76.21 77.71 75.51 77.08 626,009 -0.42(-0.54%)
Oct 29, 2019 74.85 78.50 74.25 77.50 1,047,578 -6.77(-8.03%)
Oct 28, 2019 83.19 84.44 82.68 84.27 288,693 +1.63(+1.97%)
Oct 25, 2019 81.63 82.86 81.46 82.64 229,400 +0.92(+1.13%)
Oct 24, 2019 82.50 82.56 81.16 81.72 121,955 -0.56(-0.68%)
Oct 23, 2019 82.71 82.80 81.65 82.28 158,887 -0.22(-0.27%)
Oct 22, 2019 81.07 82.74 80.49 82.50 249,298 +1.43(+1.76%)
Oct 21, 2019 81.68 82.30 81.02 81.07 253,579 +0.10(+0.12%)
Oct 18, 2019 81.38 81.76 80.75 80.97 229,300 -0.90(-1.10%)
Oct 17, 2019 82.22 83.17 81.85 81.87 349,214 +0.45(+0.55%)
Oct 16, 2019 80.81 82.05 80.81 81.42 468,636 +0.33(+0.41%)
Oct 15, 2019 79.82 81.50 79.57 81.09 283,673 +1.71(+2.15%)
Oct 14, 2019 77.80 79.61 77.43 79.38 464,780 +0.91(+1.16%)
Oct 11, 2019 76.37 79.51 76.32 78.47 276,900 +3.07(+4.07%)
Oct 10, 2019 75.35 76.44 74.60 75.40 642,742 +0.20(+0.27%)
Oct 09, 2019 75.74 75.79 74.67 75.20 287,417 +0.33(+0.44%)
Oct 08, 2019 75.55 75.84 74.80 74.87 198,192 -1.66(-2.17%)
Oct 07, 2019 77.19 77.27 76.43 76.53 162,394 -0.96(-1.24%)
Oct 04, 2019 77.00 77.58 76.63 77.49 111,900 +0.63(+0.82%)
Oct 03, 2019 76.21 77.06 75.20 76.86 218,833 +0.39(+0.51%)
Oct 02, 2019 77.16 77.35 75.56 76.47 192,660 -1.65(-2.11%)
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.