Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 83.42 85.86 83.42 85.47 498,308 +1.77(+2.12%)
Nov 29, 2018 84.50 85.39 83.41 83.70 316,469 -1.26(-1.48%)
Nov 28, 2018 83.76 85.12 83.03 84.95 448,800 +1.46(+1.75%)
Nov 27, 2018 85.34 85.73 83.16 83.49 264,472 -2.33(-2.71%)
Nov 26, 2018 85.78 86.95 85.19 85.81 273,561 +0.74(+0.87%)
Nov 23, 2018 84.30 86.11 82.70 85.07 151,382 -1.03(-1.20%)
Nov 21, 2018 86.10 86.10 86.10 0 +0.03(+0.03%)
Nov 20, 2018 86.72 87.29 85.50 86.07 239,065 -1.98(-2.25%)
Nov 19, 2018 90.30 90.63 87.61 88.05 350,055 -2.62(-2.89%)
Nov 16, 2018 90.38 91.60 89.95 90.67 264,261 +0.03(+0.03%)
Nov 15, 2018 89.70 91.22 89.41 90.64 306,860 +0.02(+0.02%)
Nov 14, 2018 90.55 92.15 90.33 90.62 332,207 +0.98(+1.09%)
Nov 13, 2018 89.99 91.20 89.32 89.64 307,195 -0.11(-0.12%)
Nov 12, 2018 91.99 91.99 89.47 89.75 195,934 -1.94(-2.12%)
Nov 09, 2018 92.02 92.88 90.45 91.69 181,193 -1.37(-1.47%)
Nov 08, 2018 92.18 93.68 92.18 93.06 230,197 +1.02(+1.11%)
Nov 07, 2018 90.80 92.19 89.89 92.04 274,198 +2.14(+2.38%)
Nov 06, 2018 89.36 90.47 89.02 89.90 577,364 +0.38(+0.42%)
Nov 05, 2018 90.54 90.93 88.70 89.52 286,838 -0.48(-0.54%)
Nov 02, 2018 89.49 91.11 89.12 90.01 378,253 +1.25(+1.40%)
Nov 01, 2018 86.73 88.96 86.22 88.76 243,551 +2.63(+3.06%)
Oct 31, 2018 87.21 88.02 86.09 86.13 430,795 +0.23(+0.26%)
Oct 30, 2018 84.07 85.98 83.55 85.90 244,576 +1.86(+2.21%)
Oct 29, 2018 87.28 87.69 82.90 84.04 299,146 -1.96(-2.28%)
Oct 26, 2018 83.31 86.45 82.97 86.00 456,470 +1.45(+1.72%)
Oct 25, 2018 83.14 85.28 82.42 84.55 558,965 +2.34(+2.84%)
Oct 24, 2018 85.60 86.90 82.05 82.21 593,808 -3.32(-3.88%)
Oct 23, 2018 88.75 88.75 81.72 85.53 936,631 -0.89(-1.03%)
Oct 22, 2018 86.82 87.25 85.82 86.42 375,554 -0.23(-0.26%)
Oct 19, 2018 87.86 87.97 86.02 86.64 222,727 -1.30(-1.47%)
Oct 18, 2018 88.30 89.27 87.47 87.94 249,393 -1.13(-1.27%)
Oct 17, 2018 89.22 89.51 88.22 89.07 243,673 -0.73(-0.82%)
Oct 16, 2018 88.39 89.89 87.77 89.80 150,017 +2.03(+2.31%)
Oct 15, 2018 87.96 88.40 87.24 87.77 411,875 -0.17(-0.19%)
Oct 12, 2018 89.27 89.27 86.34 87.94 377,950 +0.30(+0.34%)
Oct 11, 2018 90.12 90.82 87.54 87.64 535,814 -3.07(-3.38%)
Oct 10, 2018 94.16 94.22 90.51 90.71 448,554 -3.76(-3.98%)
Oct 09, 2018 94.85 95.65 94.20 94.47 456,716 -0.82(-0.86%)
Oct 08, 2018 96.10 96.34 93.97 95.29 694,843 -1.93(-1.98%)
Oct 05, 2018 98.04 98.04 96.55 97.22 305,088 -0.84(-0.86%)
Oct 04, 2018 98.31 98.94 97.60 98.06 226,472 -0.57(-0.58%)
Oct 03, 2018 98.31 99.09 97.47 98.64 510,618 +0.83(+0.85%)
Oct 02, 2018 97.33 98.22 97.13 97.81 311,996 +0.15(+0.15%)
Oct 01, 2018 97.92 98.28 97.20 97.66 277,409 +0.34(+0.35%)
Sep 28, 2018 96.90 97.66 96.70 97.32 261,836 +0.24(+0.24%)
Sep 27, 2018 97.12 97.74 96.70 97.08 252,894 +0.08(+0.08%)
Sep 26, 2018 97.56 97.93 96.00 97.01 326,549 -0.52(-0.54%)
Sep 25, 2018 97.39 97.72 96.59 97.53 314,775 +0.38(+0.39%)
Sep 24, 2018 97.71 98.25 96.02 97.15 232,328 -0.52(-0.54%)
Sep 21, 2018 96.44 98.30 96.25 97.68 527,109 +1.31(+1.36%)
Sep 20, 2018 96.76 96.82 95.86 96.37 287,023 +0.32(+0.33%)
Sep 19, 2018 95.56 96.32 95.41 96.06 341,945 +0.81(+0.85%)
Sep 18, 2018 94.93 95.52 93.96 95.24 326,590 +0.45(+0.47%)
Sep 17, 2018 95.43 95.68 94.50 94.80 344,986 -0.35(-0.36%)
Sep 14, 2018 93.92 95.34 93.70 95.15 414,633 +1.13(+1.20%)
Sep 13, 2018 92.73 94.16 92.52 94.02 341,284 +1.75(+1.90%)
Sep 12, 2018 92.50 92.50 91.39 92.27 125,235 -0.12(-0.13%)
Sep 11, 2018 90.98 92.45 90.33 92.38 351,601 +0.96(+1.05%)
Sep 10, 2018 91.58 92.25 91.36 91.42 194,588 +0.46(+0.50%)
Sep 07, 2018 90.49 91.05 90.02 90.97 180,789 +0.14(+0.15%)
Sep 06, 2018 91.22 91.50 90.47 90.83 247,780 -0.40(-0.43%)
Sep 05, 2018 90.04 91.31 89.81 91.23 227,197 +1.19(+1.32%)
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.