Crane Company (NY: CR )

97.88 USD -0.25 (-0.25%)
Streaming Delayed Price Updated: 9:35 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 56.35 56.38 54.53 55.72 417,600 -1.54(-2.69%)
May 28, 2020 59.88 59.88 57.09 57.26 411,557 -2.16(-3.64%)
May 27, 2020 57.66 59.90 57.37 59.42 487,944 +3.71(+6.66%)
May 26, 2020 54.59 56.51 54.21 55.71 273,403 +3.86(+7.44%)
May 22, 2020 52.39 52.39 51.14 51.85 149,000 -0.17(-0.33%)
May 21, 2020 52.04 53.05 51.99 52.02 403,596 -0.19(-0.36%)
May 20, 2020 51.50 52.45 51.50 52.21 399,598 +1.70(+3.37%)
May 19, 2020 52.10 52.25 50.47 50.51 282,655 -1.98(-3.77%)
May 18, 2020 50.17 53.12 50.01 52.49 644,284 +5.11(+10.79%)
May 15, 2020 46.92 48.79 46.67 47.38 401,100 -0.10(-0.21%)
May 14, 2020 45.60 47.70 44.23 47.48 369,855 +0.87(+1.87%)
May 13, 2020 47.81 47.91 46.11 46.61 433,379 -1.74(-3.60%)
May 12, 2020 52.13 52.22 48.34 48.35 561,025 -3.03(-5.90%)
May 11, 2020 53.00 53.01 50.50 51.38 472,527 -2.45(-4.55%)
May 08, 2020 52.66 53.86 52.53 53.83 484,300 +2.58(+5.03%)
May 07, 2020 50.67 51.76 50.22 51.25 448,932 +1.71(+3.45%)
May 06, 2020 51.56 51.80 49.53 49.54 357,101 -1.61(-3.15%)
May 05, 2020 50.81 52.55 50.81 51.15 518,844 +0.80(+1.59%)
May 04, 2020 50.43 51.05 49.59 50.35 676,028 -1.09(-2.12%)
May 01, 2020 53.37 53.37 51.03 51.44 602,600 -3.01(-5.53%)
Apr 30, 2020 55.77 55.77 54.26 54.45 483,506 -2.67(-4.67%)
Apr 29, 2020 55.85 57.29 55.13 57.12 512,269 +2.59(+4.75%)
Apr 28, 2020 54.15 55.95 50.74 54.53 789,539 +0.65(+1.21%)
Apr 27, 2020 51.75 54.17 51.23 53.88 437,291 +2.88(+5.65%)
Apr 24, 2020 52.07 52.07 49.96 51.00 321,100 -0.43(-0.84%)
Apr 23, 2020 50.48 52.30 50.26 51.43 244,642 +1.38(+2.76%)
Apr 22, 2020 50.21 50.65 49.44 50.05 249,655 +1.08(+2.21%)
Apr 21, 2020 49.50 49.71 48.72 48.97 371,205 -2.07(-4.06%)
Apr 20, 2020 51.64 52.15 50.50 51.04 350,219 -2.03(-3.83%)
Apr 17, 2020 51.81 53.61 51.81 53.07 347,900 +3.17(+6.35%)
Apr 16, 2020 50.60 50.91 48.51 49.90 387,691 -0.54(-1.07%)
Apr 15, 2020 51.65 51.72 49.70 50.44 357,218 -3.30(-6.14%)
Apr 14, 2020 53.73 54.55 52.60 53.74 361,833 +1.36(+2.60%)
Apr 13, 2020 53.56 53.56 51.61 52.38 312,474 -1.66(-3.07%)
Apr 09, 2020 55.31 56.63 53.29 54.04 469,300 +0.13(+0.24%)
Apr 08, 2020 51.61 54.51 50.74 53.91 430,207 +2.89(+5.66%)
Apr 07, 2020 51.12 52.95 50.13 51.02 447,804 +2.23(+4.57%)
Apr 06, 2020 48.00 49.42 47.73 48.79 727,380 +3.26(+7.16%)
Apr 03, 2020 46.42 46.97 44.43 45.53 494,800 -1.13(-2.42%)
Apr 02, 2020 46.36 48.73 45.11 46.66 485,985 -0.19(-0.41%)
Apr 01, 2020 46.38 47.55 46.01 46.85 554,633 -2.33(-4.74%)
Mar 31, 2020 49.02 49.83 47.73 49.18 637,166 -0.42(-0.85%)
Mar 30, 2020 49.02 49.86 46.27 49.60 633,067 +0.38(+0.77%)
Mar 27, 2020 47.84 49.54 46.73 49.22 589,100 -0.81(-1.62%)
Mar 26, 2020 47.03 50.47 46.41 50.03 535,328 +4.02(+8.74%)
Mar 25, 2020 42.92 48.02 42.49 46.01 775,169 +2.54(+5.84%)
Mar 24, 2020 41.41 43.67 40.23 43.47 748,520 +4.79(+12.38%)
Mar 23, 2020 39.56 40.03 36.77 38.68 561,340 -1.39(-3.47%)
Mar 20, 2020 43.37 45.25 39.37 40.07 818,800 -2.96(-6.88%)
Mar 19, 2020 40.86 43.43 39.34 43.03 433,431 +0.92(+2.18%)
Mar 18, 2020 45.77 47.23 40.73 42.11 591,614 -7.24(-14.67%)
Mar 17, 2020 47.80 49.58 45.70 49.35 642,348 +2.51(+5.36%)
Mar 16, 2020 48.57 52.15 46.84 46.84 711,242 -8.66(-15.60%)
Mar 13, 2020 53.83 55.50 50.56 55.50 516,800 +5.03(+9.97%)
Mar 12, 2020 50.00 53.90 49.00 50.47 590,891 -7.35(-12.71%)
Mar 11, 2020 59.43 60.60 57.25 57.82 659,229 -3.77(-6.12%)
Mar 10, 2020 60.48 61.61 58.61 61.59 710,246 +3.15(+5.39%)
Mar 09, 2020 59.99 60.84 57.71 58.44 404,145 -6.58(-10.12%)
Mar 06, 2020 63.49 66.54 63.49 65.02 491,800 -1.24(-1.87%)
Mar 05, 2020 68.29 68.42 65.95 66.26 347,071 -4.19(-5.95%)
Mar 04, 2020 70.34 70.65 68.65 70.45 520,131 +1.30(+1.88%)
Mar 03, 2020 70.29 73.13 69.01 69.15 466,969 -2.41(-3.37%)
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.