Crane Company (NY: CR )

93.18 USD +0.11 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 75.66 75.85 74.56 75.50 581,731 +0.02(+0.03%)
Jul 28, 2017 75.34 76.08 74.51 75.48 495,167 -0.30(-0.40%)
Jul 27, 2017 75.29 75.80 74.21 75.78 665,428 +0.58(+0.77%)
Jul 26, 2017 77.34 77.47 74.93 75.20 960,062 -2.27(-2.93%)
Jul 25, 2017 81.52 82.61 75.80 77.47 2,289,488 -6.75(-8.01%)
Jul 24, 2017 83.65 84.34 83.14 84.22 393,922 +0.68(+0.81%)
Jul 21, 2017 83.05 83.70 82.17 83.54 278,849 +0.23(+0.28%)
Jul 20, 2017 83.17 83.43 82.37 83.31 293,861 +0.06(+0.07%)
Jul 19, 2017 82.67 83.25 82.39 83.25 322,972 +0.67(+0.81%)
Jul 18, 2017 82.71 83.42 82.39 82.58 520,842 -0.77(-0.92%)
Jul 17, 2017 83.12 83.49 82.53 83.35 465,461 +0.09(+0.11%)
Jul 14, 2017 82.66 84.00 82.54 83.26 310,398 +0.57(+0.69%)
Jul 13, 2017 83.37 83.68 81.90 82.69 287,264 -0.68(-0.82%)
Jul 12, 2017 82.89 83.80 82.37 83.37 298,773 +1.39(+1.70%)
Jul 11, 2017 81.62 82.05 80.86 81.98 247,186 -0.33(-0.40%)
Jul 10, 2017 81.30 82.89 80.68 82.31 237,869 +0.56(+0.69%)
Jul 07, 2017 80.71 81.86 80.38 81.75 214,611 +1.15(+1.43%)
Jul 06, 2017 80.76 81.86 80.36 80.60 416,389 -0.59(-0.73%)
Jul 05, 2017 80.31 81.43 79.74 81.19 364,439 +1.08(+1.35%)
Jul 03, 2017 80.00 80.94 79.72 80.11 134,721 +0.73(+0.92%)
Jun 30, 2017 79.07 79.86 78.73 79.38 202,564 +0.81(+1.03%)
Jun 29, 2017 79.39 79.42 77.77 78.57 209,409 -0.76(-0.96%)
Jun 28, 2017 78.53 79.63 78.13 79.33 206,508 +1.30(+1.67%)
Jun 27, 2017 79.94 79.94 77.85 78.03 485,671 -1.71(-2.14%)
Jun 26, 2017 79.48 79.97 78.85 79.74 252,356 +0.48(+0.61%)
Jun 23, 2017 78.51 79.29 78.15 79.26 308,093 +0.76(+0.97%)
Jun 22, 2017 78.65 78.84 77.58 78.50 223,098 +0.01(+0.01%)
Jun 21, 2017 79.63 80.68 78.37 78.49 633,821 -1.11(-1.39%)
Jun 20, 2017 79.71 80.75 79.31 79.60 379,241 -0.64(-0.80%)
Jun 19, 2017 79.55 80.38 79.02 80.24 296,351 +0.84(+1.06%)
Jun 16, 2017 78.74 79.50 77.99 79.40 840,415 +0.66(+0.84%)
Jun 15, 2017 77.28 78.75 77.28 78.74 329,945 +0.49(+0.63%)
Jun 14, 2017 79.02 79.02 77.20 78.25 287,418 -0.73(-0.92%)
Jun 13, 2017 79.41 79.41 77.91 78.98 234,877 -0.28(-0.35%)
Jun 12, 2017 79.05 79.97 78.64 79.26 155,362 -0.12(-0.15%)
Jun 09, 2017 79.06 79.68 78.80 79.38 256,987 +0.49(+0.62%)
Jun 08, 2017 77.62 79.06 76.93 78.89 147,655 +1.27(+1.64%)
Jun 07, 2017 78.25 78.58 77.11 77.62 166,609 -0.47(-0.60%)
Jun 06, 2017 78.10 78.43 77.44 78.09 137,373 -0.31(-0.40%)
Jun 05, 2017 78.86 79.47 78.38 78.40 153,797 -0.54(-0.68%)
Jun 02, 2017 79.24 79.74 78.71 78.94 166,492 -0.37(-0.47%)
Jun 01, 2017 77.97 79.34 77.52 79.31 328,415 +1.73(+2.23%)
May 31, 2017 77.24 77.76 76.73 77.58 278,379 +0.58(+0.75%)
May 30, 2017 76.58 77.18 76.21 77.00 172,795 -0.12(-0.16%)
May 26, 2017 76.71 77.34 76.62 77.12 177,327 +0.17(+0.22%)
May 25, 2017 77.51 77.90 76.53 76.95 165,544 -0.43(-0.56%)
May 24, 2017 77.61 77.93 77.12 77.38 147,250 -0.07(-0.09%)
May 23, 2017 77.30 77.51 76.20 77.45 164,767 +0.47(+0.61%)
May 22, 2017 78.18 78.64 76.82 76.98 192,368 -0.23(-0.30%)
May 19, 2017 77.17 77.71 76.82 77.21 254,371 +0.45(+0.59%)
May 18, 2017 76.52 77.48 76.48 76.76 260,102 -0.57(-0.74%)
May 17, 2017 79.60 78.50 77.22 77.33 165,868 -2.27(-2.85%)
May 16, 2017 80.00 80.06 79.07 79.60 292,169 +1.05(+1.34%)
May 15, 2017 78.39 79.39 77.90 78.55 166,898 +0.76(+0.98%)
May 12, 2017 78.26 78.32 77.54 77.79 133,522 -0.60(-0.77%)
May 11, 2017 78.96 78.97 77.64 78.39 194,670 -0.76(-0.96%)
May 10, 2017 78.83 79.23 78.60 79.15 175,352 +0.20(+0.25%)
May 09, 2017 79.45 79.72 78.70 78.95 181,886 -0.39(-0.49%)
May 08, 2017 79.25 79.79 79.06 79.34 220,601 -0.43(-0.54%)
May 05, 2017 79.00 79.77 78.60 79.77 158,695 +0.95(+1.21%)
May 04, 2017 79.21 79.72 78.18 78.82 220,116 -0.39(-0.49%)
May 03, 2017 79.03 79.34 78.40 79.21 228,322 -0.12(-0.15%)
May 02, 2017 79.34 80.00 78.81 79.33 197,805 -0.01(-0.01%)
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.