Crane Company (NY: CR )

101.23 USD -0.27 (-0.27%)
Streaming Delayed Price Updated: 2:47 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 72.12 72.12 72.12 0 +0.05(+0.07%)
Dec 29, 2016 72.46 72.48 71.69 72.07 160,544 -0.13(-0.18%)
Dec 28, 2016 73.40 73.40 71.87 72.20 163,587 -1.07(-1.46%)
Dec 27, 2016 73.32 73.50 72.67 73.27 135,192 +0.14(+0.19%)
Dec 23, 2016 73.13 73.13 73.13 0 -0.13(-0.18%)
Dec 22, 2016 73.00 73.27 72.69 73.26 267,643 +0.38(+0.52%)
Dec 21, 2016 73.94 74.09 72.86 72.88 212,037 -0.95(-1.29%)
Dec 20, 2016 73.85 74.39 73.34 73.83 298,313 +0.24(+0.33%)
Dec 19, 2016 72.60 73.90 72.44 73.59 283,386 +0.93(+1.28%)
Dec 16, 2016 74.52 74.83 72.64 72.66 1,035,543 -1.78(-2.39%)
Dec 15, 2016 74.08 74.91 73.35 74.44 291,733 +0.08(+0.11%)
Dec 14, 2016 75.47 76.11 74.21 74.36 291,200 -1.38(-1.82%)
Dec 13, 2016 76.81 77.42 75.50 75.74 298,074 -0.76(-0.99%)
Dec 12, 2016 76.19 77.05 75.81 76.50 353,456 +0.11(+0.14%)
Dec 09, 2016 76.82 76.85 75.91 76.39 296,904 -0.44(-0.57%)
Dec 08, 2016 77.72 78.93 76.53 76.83 339,597 -0.53(-0.69%)
Dec 07, 2016 76.57 77.77 75.94 77.36 315,944 +1.07(+1.40%)
Dec 06, 2016 75.37 76.36 75.20 76.29 285,015 +0.73(+0.97%)
Dec 05, 2016 75.92 76.49 75.34 75.56 326,270 +0.42(+0.56%)
Dec 02, 2016 74.88 75.14 74.16 75.14 373,992 +0.64(+0.86%)
Dec 01, 2016 74.97 75.12 74.22 74.50 385,875 +1.01(+1.37%)
Nov 30, 2016 74.13 75.06 73.44 73.49 527,905 -0.26(-0.35%)
Nov 29, 2016 73.98 74.80 72.68 73.75 457,446 -1.67(-2.21%)
Nov 28, 2016 75.53 75.80 75.25 75.42 361,626 -0.43(-0.57%)
Nov 25, 2016 75.65 76.04 75.10 75.85 119,704 +0.18(+0.24%)
Nov 23, 2016 75.67 75.67 75.67 0 +0.43(+0.57%)
Nov 22, 2016 74.75 75.37 74.40 75.24 318,898 +0.84(+1.13%)
Nov 21, 2016 74.00 74.46 73.62 74.40 244,128 +0.66(+0.90%)
Nov 18, 2016 73.74 74.22 73.67 73.74 336,407 -0.06(-0.08%)
Nov 17, 2016 73.36 74.14 72.67 73.80 332,789 -0.09(-0.12%)
Nov 16, 2016 73.66 74.36 73.41 73.89 258,493 -0.18(-0.24%)
Nov 15, 2016 74.03 74.57 73.69 74.07 468,832 -0.60(-0.80%)
Nov 14, 2016 73.90 74.71 73.89 74.67 416,216 +1.13(+1.54%)
Nov 11, 2016 72.47 73.62 72.38 73.54 294,534 +0.84(+1.16%)
Nov 10, 2016 71.02 72.89 71.00 72.70 418,246 +2.18(+3.09%)
Nov 09, 2016 67.88 70.68 67.88 70.52 416,150 +2.27(+3.33%)
Nov 08, 2016 67.95 69.03 67.80 68.25 343,561 +0.00(+0.00%)
Nov 07, 2016 67.80 68.39 67.58 68.25 479,062 +1.71(+2.57%)
Nov 04, 2016 66.80 67.18 66.29 66.54 403,153 -0.35(-0.52%)
Nov 03, 2016 67.15 67.54 66.69 66.89 283,642 -0.19(-0.28%)
Nov 02, 2016 67.18 68.05 67.06 67.08 288,375 -0.45(-0.67%)
Nov 01, 2016 68.25 68.48 67.46 67.53 312,665 -0.48(-0.71%)
Oct 31, 2016 68.03 68.45 67.75 68.01 257,887 -0.20(-0.29%)
Oct 28, 2016 67.89 69.00 67.35 68.21 309,359 +0.33(+0.49%)
Oct 27, 2016 67.64 68.36 66.85 67.88 382,796 +0.46(+0.68%)
Oct 26, 2016 67.03 67.99 65.88 67.42 563,437 +0.07(+0.10%)
Oct 25, 2016 62.55 68.21 62.55 67.35 1,380,297 +6.83(+11.29%)
Oct 24, 2016 61.13 61.15 60.26 60.52 217,612 +0.09(+0.15%)
Oct 21, 2016 60.19 60.73 59.81 60.43 172,486 -0.25(-0.41%)
Oct 20, 2016 61.02 61.67 60.59 60.68 130,342 -0.69(-1.12%)
Oct 19, 2016 60.94 61.99 60.68 61.37 291,146 +0.74(+1.22%)
Oct 18, 2016 61.99 61.99 60.61 60.63 221,413 -0.14(-0.23%)
Oct 17, 2016 60.65 61.09 60.34 60.77 143,134 -0.01(-0.02%)
Oct 14, 2016 61.03 61.55 60.65 60.78 142,606 +0.03(+0.05%)
Oct 13, 2016 60.90 60.97 59.94 60.75 186,836 -0.36(-0.59%)
Oct 12, 2016 61.06 61.34 60.92 61.11 128,411 +0.22(+0.36%)
Oct 11, 2016 60.90 61.29 60.56 60.89 357,718 -0.17(-0.28%)
Oct 10, 2016 61.03 61.85 60.61 61.06 246,781 +0.03(+0.05%)
Oct 07, 2016 62.70 62.93 60.68 61.03 228,778 -1.81(-2.88%)
Oct 06, 2016 62.62 63.05 62.15 62.84 143,849 -0.05(-0.08%)
Oct 05, 2016 62.26 63.25 61.62 62.89 185,607 +1.17(+1.90%)
Oct 04, 2016 62.80 62.99 61.52 61.72 120,037 -0.78(-1.25%)
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.