Crane Company (NY: CR )

134.87 -0.02 (-0.01%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 52.69 52.72 50.99 52.10 446,616 -1.44(-2.69%)
May 28, 2020 55.99 55.99 53.38 53.54 440,153 -1.62(-2.93%)
May 27, 2020 53.52 55.60 53.25 55.16 525,651 +3.44(+6.66%)
May 26, 2020 50.67 52.46 50.32 51.71 294,531 +3.58(+7.44%)
May 22, 2020 48.63 48.63 47.47 48.13 160,514 -0.16(-0.33%)
May 21, 2020 48.31 49.24 48.27 48.29 434,785 -0.18(-0.36%)
May 20, 2020 47.81 48.69 47.81 48.46 430,478 +1.58(+3.37%)
May 19, 2020 48.36 48.50 46.85 46.89 304,498 -1.84(-3.77%)
May 18, 2020 46.57 49.30 46.42 48.72 694,073 +4.74(+10.79%)
May 15, 2020 43.55 45.29 43.32 43.98 432,096 -0.09(-0.21%)
May 14, 2020 42.33 44.28 41.06 44.07 398,437 +0.81(+1.87%)
May 13, 2020 44.38 44.47 42.80 43.27 466,870 -1.62(-3.60%)
May 12, 2020 48.39 48.47 44.87 44.88 604,380 -2.81(-5.90%)
May 11, 2020 49.20 49.21 46.88 47.69 509,043 -2.27(-4.55%)
May 08, 2020 48.88 50.00 48.76 49.97 521,726 +2.39(+5.03%)
May 07, 2020 47.04 48.05 46.62 47.57 483,625 +1.59(+3.45%)
May 06, 2020 47.86 48.08 45.98 45.99 384,697 -1.49(-3.15%)
May 05, 2020 47.17 48.78 47.17 47.48 558,939 +0.74(+1.59%)
May 04, 2020 46.81 47.39 46.03 46.74 728,270 -1.01(-2.12%)
May 01, 2020 49.54 49.54 47.37 47.75 649,168 -2.79(-5.53%)
Apr 30, 2020 51.77 51.77 50.37 50.54 520,870 -2.48(-4.67%)
Apr 29, 2020 51.84 53.18 51.18 53.02 551,856 +2.40(+4.75%)
Apr 28, 2020 50.27 51.94 47.10 50.62 850,553 +0.60(+1.21%)
Apr 27, 2020 48.04 50.28 47.55 50.01 471,084 +2.67(+5.65%)
Apr 24, 2020 48.33 48.33 46.38 47.34 345,914 -0.40(-0.84%)
Apr 23, 2020 46.86 48.55 46.65 47.74 263,547 +1.28(+2.76%)
Apr 22, 2020 46.61 47.01 45.89 46.46 268,948 +1.00(+2.21%)
Apr 21, 2020 45.95 46.14 45.23 45.46 399,891 -1.92(-4.06%)
Apr 20, 2020 47.94 48.41 46.88 47.38 377,283 -1.88(-3.83%)
Apr 17, 2020 48.09 49.76 48.09 49.26 374,785 +2.94(+6.35%)
Apr 16, 2020 46.97 47.26 45.03 46.32 417,651 -0.50(-1.07%)
Apr 15, 2020 47.94 48.01 46.13 46.82 384,823 -3.06(-6.14%)
Apr 14, 2020 49.88 50.64 48.83 49.88 389,795 +1.26(+2.60%)
Apr 13, 2020 49.72 49.72 47.91 48.62 336,621 -1.54(-3.07%)
Apr 09, 2020 51.34 52.56 49.47 50.16 505,567 +0.12(+0.24%)
Apr 08, 2020 47.91 50.60 47.10 50.04 463,452 +2.68(+5.66%)
Apr 07, 2020 47.45 49.15 46.53 47.36 482,409 +2.07(+4.57%)
Apr 06, 2020 44.56 45.87 44.31 45.29 783,591 +3.03(+7.16%)
Apr 03, 2020 43.09 43.60 41.24 42.26 533,037 -1.05(-2.42%)
Apr 02, 2020 43.03 45.23 41.87 43.31 523,541 -0.18(-0.41%)
Apr 01, 2020 43.05 44.14 42.71 43.49 597,494 -2.16(-4.74%)
Mar 31, 2020 45.50 46.26 44.31 45.65 686,405 -0.39(-0.85%)
Mar 30, 2020 45.50 46.28 42.95 46.04 681,989 +0.35(+0.77%)
Mar 27, 2020 44.41 45.99 43.38 45.69 634,625 -0.75(-1.62%)
Mar 26, 2020 43.66 46.85 43.08 46.44 576,697 +3.73(+8.74%)
Mar 25, 2020 39.84 44.58 39.44 42.71 835,073 +2.36(+5.84%)
Mar 24, 2020 38.44 40.54 37.35 40.35 806,364 +4.45(+12.38%)
Mar 23, 2020 36.72 37.16 34.13 35.91 604,719 -1.29(-3.47%)
Mar 20, 2020 40.26 42.00 36.55 37.20 882,076 -2.75(-6.88%)
Mar 19, 2020 37.93 40.31 36.52 39.94 466,926 +0.85(+2.18%)
Mar 18, 2020 42.49 43.84 37.81 39.09 637,333 -6.72(-14.67%)
Mar 17, 2020 44.37 46.02 42.42 45.81 691,988 +2.33(+5.36%)
Mar 16, 2020 45.09 48.41 43.48 43.48 766,206 -8.04(-15.60%)
Mar 13, 2020 49.97 51.52 46.93 51.52 556,737 +4.67(+9.97%)
Mar 12, 2020 46.41 50.03 45.48 46.85 636,554 -6.82(-12.71%)
Mar 11, 2020 55.17 56.25 53.14 53.67 710,173 -3.50(-6.12%)
Mar 10, 2020 56.14 57.19 54.41 57.17 765,133 +2.92(+5.39%)
Mar 09, 2020 55.69 56.48 53.57 54.25 435,376 -6.11(-10.12%)
Mar 06, 2020 58.94 61.77 58.94 60.36 529,805 -1.15(-1.87%)
Mar 05, 2020 63.39 63.51 61.22 61.51 373,892 -3.89(-5.95%)
Mar 04, 2020 65.29 65.58 63.73 65.40 560,326 +1.21(+1.88%)
Mar 03, 2020 65.25 67.88 64.06 64.19 503,055 -2.24(-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.