Crane Company (NY: CR )

99.20 USD +0.52 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 85.50 85.50 82.89 83.86 295,100 -1.67(-1.95%)
Feb 25, 2021 87.00 87.49 84.98 85.53 212,222 -2.07(-2.36%)
Feb 24, 2021 86.10 87.74 85.91 87.60 289,505 +1.73(+2.01%)
Feb 23, 2021 85.04 86.27 84.86 85.87 174,295 +0.12(+0.14%)
Feb 22, 2021 84.07 87.34 84.07 85.75 309,535 +1.03(+1.22%)
Feb 19, 2021 83.18 84.74 83.18 84.72 158,800 +2.24(+2.72%)
Feb 18, 2021 83.15 83.35 82.11 82.48 203,269 -0.98(-1.17%)
Feb 17, 2021 83.24 83.79 82.48 83.46 194,765 -0.27(-0.32%)
Feb 16, 2021 83.98 84.95 83.48 83.73 201,455 +0.40(+0.48%)
Feb 12, 2021 83.21 84.21 82.70 83.33 245,100 +0.14(+0.17%)
Feb 11, 2021 82.79 83.44 81.58 83.19 351,799 +0.59(+0.71%)
Feb 10, 2021 82.53 83.75 81.66 82.60 248,731 +0.35(+0.43%)
Feb 09, 2021 83.36 83.36 81.71 82.25 201,809 -0.96(-1.15%)
Feb 08, 2021 82.13 83.43 81.78 83.21 135,199 +1.52(+1.86%)
Feb 05, 2021 82.49 82.86 81.12 81.69 210,900 +0.39(+0.48%)
Feb 04, 2021 80.19 82.18 80.07 81.30 305,590 +1.16(+1.45%)
Feb 03, 2021 80.08 81.10 78.11 80.14 277,110 -0.17(-0.21%)
Feb 02, 2021 79.76 81.29 79.07 80.31 437,583 +1.75(+2.23%)
Feb 01, 2021 76.83 78.85 76.10 78.56 392,007 +2.88(+3.81%)
Jan 29, 2021 75.56 76.52 74.58 75.68 475,800 -0.47(-0.62%)
Jan 28, 2021 76.89 77.88 76.14 76.15 338,628 +0.39(+0.51%)
Jan 27, 2021 76.21 77.46 75.40 75.76 498,856 -1.56(-2.02%)
Jan 26, 2021 77.61 78.00 72.47 77.32 779,766 -1.27(-1.62%)
Jan 25, 2021 79.87 80.24 77.72 78.59 318,393 -2.07(-2.57%)
Jan 22, 2021 80.30 80.75 79.53 80.66 261,800 -0.56(-0.69%)
Jan 21, 2021 81.99 82.54 81.08 81.22 223,785 -1.06(-1.29%)
Jan 20, 2021 82.29 83.06 81.62 82.28 269,505 +0.51(+0.62%)
Jan 19, 2021 81.33 82.47 80.69 81.77 298,453 +1.04(+1.29%)
Jan 15, 2021 81.10 81.23 79.45 80.73 219,000 -1.30(-1.58%)
Jan 14, 2021 81.48 83.00 80.81 82.03 465,198 +1.34(+1.66%)
Jan 13, 2021 81.71 82.20 80.16 80.69 246,362 -1.06(-1.30%)
Jan 12, 2021 81.56 82.08 80.95 81.75 300,921 +0.54(+0.66%)
Jan 11, 2021 79.82 81.69 79.74 81.21 224,799 +0.12(+0.15%)
Jan 08, 2021 83.42 83.55 79.94 81.09 381,200 -1.87(-2.25%)
Jan 07, 2021 84.29 84.29 82.68 82.96 417,777 -0.46(-0.55%)
Jan 06, 2021 80.03 84.81 80.03 83.42 417,894 +4.72(+6.00%)
Jan 05, 2021 76.42 79.32 76.42 78.70 334,073 +2.55(+3.35%)
Jan 04, 2021 77.89 77.92 75.71 76.15 318,574 -1.51(-1.94%)
Dec 31, 2020 77.66 77.66 77.66 241,107 +0.93(+1.21%)
Dec 30, 2020 75.51 77.00 75.51 76.73 241,107 +1.27(+1.68%)
Dec 29, 2020 76.83 76.83 74.38 75.46 362,209 -1.12(-1.46%)
Dec 28, 2020 77.70 77.98 76.49 76.58 164,166 -0.31(-0.40%)
Dec 24, 2020 76.79 77.07 75.91 76.89 75,200 +0.40(+0.52%)
Dec 23, 2020 76.20 76.70 75.77 76.49 237,134 +0.70(+0.92%)
Dec 22, 2020 75.86 76.67 75.47 75.79 218,787 -0.15(-0.20%)
Dec 21, 2020 75.93 77.13 75.50 75.94 296,855 -1.40(-1.81%)
Dec 18, 2020 77.77 78.65 76.99 77.34 604,400 -0.11(-0.14%)
Dec 17, 2020 77.50 77.80 76.60 77.45 412,248 -0.03(-0.04%)
Dec 16, 2020 78.44 78.44 77.15 77.48 439,718 -0.87(-1.11%)
Dec 15, 2020 76.49 78.37 75.64 78.35 338,210 +2.85(+3.77%)
Dec 14, 2020 77.23 77.35 75.39 75.50 469,967 -0.66(-0.87%)
Dec 11, 2020 75.05 76.81 75.00 76.16 429,200 +0.01(+0.01%)
Dec 10, 2020 73.65 76.42 73.51 76.15 479,653 +1.68(+2.26%)
Dec 09, 2020 74.00 75.00 73.42 74.47 470,957 +1.12(+1.53%)
Dec 08, 2020 72.09 73.76 72.09 73.35 281,177 +0.41(+0.56%)
Dec 07, 2020 73.21 73.80 72.67 72.94 525,670 -0.77(-1.04%)
Dec 04, 2020 71.33 73.81 71.33 73.71 309,200 +2.73(+3.85%)
Dec 03, 2020 70.52 71.48 70.03 70.98 356,998 +0.56(+0.80%)
Dec 02, 2020 69.91 70.61 69.38 70.42 351,583 +0.10(+0.14%)
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.