Crane Company (NY: CR )

91.85 USD +1.05 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.80 57.81 56.45 56.54 197,380 -1.65(-2.84%)
Aug 28, 2020 57.65 58.23 57.19 58.19 134,100 +0.31(+0.54%)
Aug 27, 2020 57.93 58.77 57.39 57.88 211,709 +0.13(+0.23%)
Aug 26, 2020 57.63 58.11 57.31 57.75 205,742 +0.04(+0.07%)
Aug 25, 2020 59.04 59.07 57.67 57.71 179,814 -0.68(-1.16%)
Aug 24, 2020 57.10 58.68 56.69 58.39 167,501 +1.70(+3.00%)
Aug 21, 2020 57.52 57.81 56.40 56.69 206,000 -0.99(-1.72%)
Aug 20, 2020 57.50 57.99 57.21 57.68 198,056 -0.70(-1.20%)
Aug 19, 2020 58.11 58.75 57.53 58.38 248,037 +0.50(+0.86%)
Aug 18, 2020 59.77 59.87 57.82 57.88 275,072 -1.92(-3.21%)
Aug 17, 2020 61.15 61.15 59.68 59.80 285,589 -1.12(-1.84%)
Aug 14, 2020 60.38 61.46 60.33 60.92 155,700 -0.09(-0.15%)
Aug 13, 2020 61.24 61.53 60.64 61.01 147,790 -0.94(-1.52%)
Aug 12, 2020 63.51 63.51 61.50 61.95 148,919 -0.61(-0.98%)
Aug 11, 2020 63.76 64.62 62.38 62.56 295,686 +0.13(+0.21%)
Aug 10, 2020 60.67 62.54 60.67 62.43 233,000 +2.16(+3.58%)
Aug 07, 2020 58.54 60.33 58.40 60.27 240,700 +1.54(+2.62%)
Aug 06, 2020 58.39 59.01 58.35 58.73 217,272 -0.05(-0.09%)
Aug 05, 2020 57.88 58.90 57.74 58.78 186,156 +1.28(+2.23%)
Aug 04, 2020 57.37 57.64 56.66 57.50 211,800 -0.04(-0.07%)
Aug 03, 2020 56.98 57.91 56.49 57.54 247,157 +0.97(+1.71%)
Jul 31, 2020 56.07 56.64 55.25 56.57 336,400 +0.03(+0.05%)
Jul 30, 2020 56.35 56.83 55.48 56.54 340,703 -0.67(-1.17%)
Jul 29, 2020 56.36 57.24 56.12 57.21 428,503 +0.21(+0.37%)
Jul 28, 2020 60.22 60.72 56.95 57.00 561,829 -4.41(-7.18%)
Jul 27, 2020 60.30 61.50 59.47 61.41 322,368 +0.83(+1.37%)
Jul 24, 2020 61.32 61.82 60.44 60.58 138,800 -0.44(-0.72%)
Jul 23, 2020 60.54 61.66 60.05 61.02 171,511 +0.25(+0.41%)
Jul 22, 2020 59.44 60.96 59.44 60.77 340,445 +0.74(+1.23%)
Jul 21, 2020 59.58 60.88 59.58 60.03 191,507 +1.15(+1.95%)
Jul 20, 2020 59.68 60.17 58.23 58.88 252,425 -1.36(-2.26%)
Jul 17, 2020 60.22 61.12 60.06 60.24 316,600 +0.20(+0.33%)
Jul 16, 2020 60.11 61.26 59.75 60.04 164,904 -0.41(-0.68%)
Jul 15, 2020 59.76 60.82 59.21 60.45 224,375 +2.34(+4.03%)
Jul 14, 2020 56.59 58.17 55.79 58.11 261,164 +1.72(+3.05%)
Jul 13, 2020 55.47 57.50 54.86 56.39 513,958 +1.65(+3.01%)
Jul 10, 2020 53.52 55.04 53.52 54.74 339,100 +1.09(+2.03%)
Jul 09, 2020 55.58 55.80 53.62 53.65 357,895 -2.43(-4.33%)
Jul 08, 2020 56.45 57.08 55.36 56.08 268,224 -0.33(-0.58%)
Jul 07, 2020 57.93 58.29 56.35 56.41 282,401 -2.26(-3.85%)
Jul 06, 2020 59.60 59.62 57.95 58.67 289,054 +0.76(+1.31%)
Jul 02, 2020 58.16 59.24 57.51 57.91 355,500 +1.00(+1.76%)
Jul 01, 2020 59.59 60.10 56.82 56.91 542,266 -2.55(-4.29%)
Jun 30, 2020 58.28 59.94 58.28 59.46 531,384 +0.65(+1.11%)
Jun 29, 2020 57.37 58.93 56.69 58.81 662,431 +2.46(+4.37%)
Jun 26, 2020 55.22 56.43 54.98 56.35 937,000 +0.49(+0.88%)
Jun 25, 2020 53.81 55.89 53.54 55.86 474,674 +1.62(+2.99%)
Jun 24, 2020 54.53 55.11 53.78 54.24 484,689 -1.22(-2.20%)
Jun 23, 2020 56.21 56.37 54.89 55.46 440,439 -0.03(-0.05%)
Jun 22, 2020 54.69 55.72 53.39 55.49 478,525 +0.50(+0.91%)
Jun 19, 2020 56.42 56.65 54.34 54.99 727,200 -0.64(-1.15%)
Jun 18, 2020 55.50 56.99 55.27 55.63 388,522 -0.54(-0.96%)
Jun 17, 2020 58.00 58.00 56.07 56.17 376,211 -1.70(-2.94%)
Jun 16, 2020 59.00 59.35 56.72 57.87 587,000 +2.81(+5.10%)
Jun 15, 2020 52.62 55.74 52.10 55.06 320,054 +0.04(+0.07%)
Jun 12, 2020 55.68 57.34 53.34 55.02 409,100 +1.69(+3.17%)
Jun 11, 2020 55.52 56.73 53.32 53.33 475,393 -6.36(-10.66%)
Jun 10, 2020 63.18 63.18 59.59 59.69 446,577 -4.21(-6.59%)
Jun 09, 2020 64.66 64.81 63.35 63.90 462,886 -2.82(-4.23%)
Jun 08, 2020 67.09 67.74 66.17 66.72 397,133 +0.85(+1.29%)
Jun 05, 2020 65.85 68.04 64.67 65.87 608,200 +3.13(+4.99%)
Jun 04, 2020 59.71 62.83 59.69 62.74 609,629 +2.48(+4.12%)
Jun 03, 2020 58.90 60.86 58.81 60.26 382,235 +2.97(+5.18%)
Jun 02, 2020 57.49 58.18 57.04 57.29 481,518 +0.60(+1.06%)
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.