Crane Company (NY: CR )

96.15 USD +2.50 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 71.24 72.18 67.62 72.04 1,553,454 -1.86(-2.52%)
Jan 30, 2017 73.58 73.99 72.71 73.90 384,426 -0.45(-0.61%)
Jan 27, 2017 74.77 74.99 74.20 74.35 308,696 -0.25(-0.34%)
Jan 26, 2017 75.20 75.38 74.18 74.60 277,038 -0.65(-0.86%)
Jan 25, 2017 74.35 75.37 73.78 75.25 245,300 +0.88(+1.18%)
Jan 24, 2017 72.37 74.81 72.16 74.37 282,573 +2.33(+3.23%)
Jan 23, 2017 72.00 72.60 71.45 72.04 272,283 -0.45(-0.62%)
Jan 20, 2017 72.72 73.50 72.05 72.49 237,424 -0.13(-0.18%)
Jan 19, 2017 72.61 73.54 72.25 72.62 190,308 -0.02(-0.03%)
Jan 18, 2017 72.08 73.12 71.99 72.64 307,329 +0.70(+0.97%)
Jan 17, 2017 73.29 73.29 71.82 71.94 224,906 -1.86(-2.52%)
Jan 13, 2017 73.80 73.80 73.80 0 +0.73(+1.00%)
Jan 12, 2017 73.75 73.85 72.19 73.07 228,297 -0.65(-0.88%)
Jan 11, 2017 73.21 73.79 72.83 73.72 196,090 +0.66(+0.90%)
Jan 10, 2017 71.95 73.63 71.95 73.06 213,881 +1.51(+2.11%)
Jan 09, 2017 72.46 72.70 71.33 71.55 320,920 -1.73(-2.36%)
Jan 06, 2017 73.38 73.77 72.89 73.28 233,852 -0.12(-0.16%)
Jan 05, 2017 74.32 74.66 73.10 73.40 403,850 -0.76(-1.02%)
Jan 04, 2017 73.39 74.46 73.34 74.16 364,125 +0.96(+1.31%)
Jan 03, 2017 72.92 73.22 71.92 73.20 353,644 +1.08(+1.50%)
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%)
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.