Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 55.19 55.19 53.69 53.88 488,612 -2.64(-4.67%)
Apr 29, 2020 55.27 56.69 54.55 56.52 517,679 +2.56(+4.75%)
Apr 28, 2020 53.58 55.37 50.20 53.96 797,878 +0.64(+1.21%)
Apr 27, 2020 51.21 53.60 50.69 53.32 441,909 +2.85(+5.65%)
Apr 24, 2020 51.53 51.53 49.44 50.47 324,491 -0.43(-0.84%)
Apr 23, 2020 49.95 51.75 49.73 50.89 247,225 +1.37(+2.76%)
Apr 22, 2020 49.69 50.12 48.92 49.53 252,291 +1.07(+2.21%)
Apr 21, 2020 48.98 49.19 48.22 48.46 375,125 -2.05(-4.06%)
Apr 20, 2020 51.10 51.61 49.97 50.51 353,917 -2.01(-3.82%)
Apr 17, 2020 51.27 53.05 51.27 52.52 351,574 +3.14(+6.35%)
Apr 16, 2020 50.07 50.38 48.00 49.38 391,785 -0.53(-1.07%)
Apr 15, 2020 51.11 51.18 49.18 49.91 360,990 -3.27(-6.14%)
Apr 14, 2020 53.17 53.98 52.06 53.18 365,654 +1.35(+2.60%)
Apr 13, 2020 53.00 53.00 51.07 51.83 315,774 -1.64(-3.07%)
Apr 09, 2020 54.73 56.03 52.73 53.48 474,256 +0.13(+0.24%)
Apr 08, 2020 51.07 53.94 50.21 53.35 434,750 +2.86(+5.66%)
Apr 07, 2020 50.59 52.40 49.61 50.49 452,533 +2.21(+4.57%)
Apr 06, 2020 47.50 48.90 47.23 48.28 735,062 +3.23(+7.16%)
Apr 03, 2020 45.93 46.48 43.97 45.05 500,026 -1.12(-2.42%)
Apr 02, 2020 45.88 48.22 44.64 46.17 491,117 -0.19(-0.41%)
Apr 01, 2020 45.90 47.05 45.53 46.36 560,490 -2.31(-4.74%)
Mar 31, 2020 48.51 49.31 47.23 48.67 643,895 -0.42(-0.85%)
Mar 30, 2020 48.51 49.34 45.79 49.08 639,753 +0.38(+0.77%)
Mar 27, 2020 47.34 49.02 46.24 48.71 595,322 -0.80(-1.62%)
Mar 26, 2020 46.54 49.94 45.92 49.51 540,982 +3.98(+8.74%)
Mar 25, 2020 42.47 47.52 42.05 45.53 783,356 +2.51(+5.84%)
Mar 24, 2020 40.98 43.21 39.81 43.02 756,425 +4.74(+12.38%)
Mar 23, 2020 39.15 39.61 36.39 38.28 567,268 -1.38(-3.47%)
Mar 20, 2020 42.92 44.78 38.96 39.65 827,448 -2.93(-6.88%)
Mar 19, 2020 40.43 42.98 38.93 42.58 438,008 +0.91(+2.18%)
Mar 18, 2020 45.29 46.74 40.30 41.67 597,862 -7.16(-14.67%)
Mar 17, 2020 47.30 49.06 45.22 48.83 649,132 +2.48(+5.36%)
Mar 16, 2020 48.06 51.60 46.35 46.35 718,754 -8.57(-15.60%)
Mar 13, 2020 53.27 54.92 50.03 54.92 522,258 +4.98(+9.97%)
Mar 12, 2020 49.48 53.34 48.49 49.94 597,131 -7.27(-12.71%)
Mar 11, 2020 58.81 59.97 56.65 57.22 666,191 -3.73(-6.12%)
Mar 10, 2020 59.85 60.97 58.00 60.95 717,747 +3.12(+5.39%)
Mar 09, 2020 59.36 60.20 57.11 57.83 408,413 -6.51(-10.12%)
Mar 06, 2020 62.83 65.84 62.83 64.34 496,994 -1.23(-1.87%)
Mar 05, 2020 67.58 67.70 65.26 65.57 350,736 -4.15(-5.95%)
Mar 04, 2020 69.60 69.91 67.93 69.71 525,624 +1.29(+1.88%)
Mar 03, 2020 69.56 72.37 68.29 68.43 471,901 -2.38(-3.37%)
Mar 02, 2020 67.99 70.81 66.67 70.81 746,179 +3.57(+5.31%)
Feb 28, 2020 67.75 68.27 65.26 67.24 1,128,999 -3.03(-4.31%)
Feb 27, 2020 71.78 73.98 70.24 70.27 849,167 -4.17(-5.60%)
Feb 26, 2020 77.51 77.68 74.33 74.43 367,110 -2.43(-3.17%)
Feb 25, 2020 81.14 81.14 76.77 76.87 339,217 -3.71(-4.61%)
Feb 24, 2020 81.24 81.29 80.26 80.58 315,135 -3.46(-4.12%)
Feb 21, 2020 84.55 85.07 83.77 84.04 170,178 -1.12(-1.31%)
Feb 20, 2020 84.58 85.69 84.32 85.16 155,354 +0.37(+0.43%)
Feb 19, 2020 86.15 86.30 84.78 84.79 276,171 -1.11(-1.29%)
Feb 18, 2020 86.12 86.49 85.21 85.90 158,111 -0.51(-0.60%)
Feb 14, 2020 87.12 87.12 85.72 86.42 199,585 -0.58(-0.67%)
Feb 13, 2020 87.41 87.63 86.70 87.00 161,935 -0.78(-0.89%)
Feb 12, 2020 88.15 88.37 87.27 87.78 341,870 +0.32(+0.36%)
Feb 11, 2020 88.08 88.48 87.41 87.47 252,577 -0.17(-0.19%)
Feb 10, 2020 86.45 87.71 85.74 87.63 269,898 +0.71(+0.82%)
Feb 07, 2020 87.45 87.46 86.55 86.92 204,234 -1.08(-1.23%)
Feb 06, 2020 88.57 88.57 87.33 88.00 266,212 -0.44(-0.49%)
Feb 05, 2020 88.07 88.60 87.57 88.44 251,949 +1.51(+1.74%)
Feb 04, 2020 86.62 87.76 86.51 86.92 279,069 +1.17(+1.36%)
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.