Crane Company (NY: CR )

97.23 USD +1.22 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 77.24 77.76 76.73 77.58 278,379 +0.58(+0.75%)
May 30, 2017 76.58 77.18 76.21 77.00 172,795 -0.12(-0.16%)
May 26, 2017 76.71 77.34 76.62 77.12 177,327 +0.17(+0.22%)
May 25, 2017 77.51 77.90 76.53 76.95 165,544 -0.43(-0.56%)
May 24, 2017 77.61 77.93 77.12 77.38 147,250 -0.07(-0.09%)
May 23, 2017 77.30 77.51 76.20 77.45 164,767 +0.47(+0.61%)
May 22, 2017 78.18 78.64 76.82 76.98 192,368 -0.23(-0.30%)
May 19, 2017 77.17 77.71 76.82 77.21 254,371 +0.45(+0.59%)
May 18, 2017 76.52 77.48 76.48 76.76 260,102 -0.57(-0.74%)
May 17, 2017 79.60 78.50 77.22 77.33 165,868 -2.27(-2.85%)
May 16, 2017 80.00 80.06 79.07 79.60 292,169 +1.05(+1.34%)
May 15, 2017 78.39 79.39 77.90 78.55 166,898 +0.76(+0.98%)
May 12, 2017 78.26 78.32 77.54 77.79 133,522 -0.60(-0.77%)
May 11, 2017 78.96 78.97 77.64 78.39 194,670 -0.76(-0.96%)
May 10, 2017 78.83 79.23 78.60 79.15 175,352 +0.20(+0.25%)
May 09, 2017 79.45 79.72 78.70 78.95 181,886 -0.39(-0.49%)
May 08, 2017 79.25 79.79 79.06 79.34 220,601 -0.43(-0.54%)
May 05, 2017 79.00 79.77 78.60 79.77 158,695 +0.95(+1.21%)
May 04, 2017 79.21 79.72 78.18 78.82 220,116 -0.39(-0.49%)
May 03, 2017 79.03 79.34 78.40 79.21 228,322 -0.12(-0.15%)
May 02, 2017 79.34 80.00 78.81 79.33 197,805 -0.01(-0.01%)
May 01, 2017 80.20 80.34 78.89 79.34 286,095 -0.57(-0.71%)
Apr 28, 2017 80.14 80.21 79.65 79.91 317,962 -0.14(-0.17%)
Apr 27, 2017 80.35 80.59 79.75 80.05 308,829 -0.40(-0.50%)
Apr 26, 2017 80.63 80.98 80.36 80.45 258,493 +0.06(+0.07%)
Apr 25, 2017 81.92 82.35 80.34 80.39 548,948 +2.48(+3.18%)
Apr 24, 2017 77.98 78.30 77.41 77.91 261,874 +1.37(+1.79%)
Apr 21, 2017 77.09 77.20 76.19 76.54 279,245 -0.43(-0.56%)
Apr 20, 2017 75.72 77.26 75.28 76.97 381,447 +1.84(+2.45%)
Apr 19, 2017 75.45 75.82 74.77 75.13 185,544 +0.24(+0.32%)
Apr 18, 2017 74.06 75.11 74.05 74.89 197,115 +0.08(+0.11%)
Apr 17, 2017 73.71 74.90 72.99 74.81 231,919 +1.56(+2.13%)
Apr 13, 2017 73.79 74.15 73.22 73.25 155,546 -0.68(-0.92%)
Apr 12, 2017 75.37 75.45 73.68 73.93 186,260 -1.73(-2.29%)
Apr 11, 2017 75.12 75.74 74.53 75.66 181,049 +0.44(+0.58%)
Apr 10, 2017 74.61 75.56 74.46 75.22 230,469 +0.49(+0.66%)
Apr 07, 2017 74.51 75.07 72.96 74.73 267,929 -0.09(-0.12%)
Apr 06, 2017 74.28 75.25 73.75 74.82 152,021 +0.84(+1.14%)
Apr 05, 2017 75.17 75.79 73.80 73.98 487,894 -0.77(-1.03%)
Apr 04, 2017 73.99 74.80 73.88 74.75 294,738 +0.71(+0.96%)
Apr 03, 2017 75.00 75.18 73.14 74.04 257,106 -0.79(-1.06%)
Mar 31, 2017 74.13 75.21 73.97 74.83 218,289 +0.36(+0.48%)
Mar 30, 2017 73.84 74.67 73.62 74.47 124,130 +0.78(+1.06%)
Mar 29, 2017 73.36 73.86 72.90 73.69 134,000 +0.20(+0.27%)
Mar 28, 2017 72.42 73.80 72.07 73.49 203,148 +1.02(+1.41%)
Mar 27, 2017 71.05 72.67 70.56 72.47 317,971 +0.09(+0.12%)
Mar 24, 2017 73.40 73.89 72.06 72.38 320,702 -0.96(-1.31%)
Mar 23, 2017 73.20 73.89 72.87 73.34 228,392 +0.12(+0.16%)
Mar 22, 2017 73.01 73.52 72.70 73.22 137,069 +0.08(+0.11%)
Mar 21, 2017 75.27 75.42 73.00 73.14 217,909 -1.89(-2.52%)
Mar 20, 2017 75.30 75.30 74.60 75.03 272,273 -0.14(-0.19%)
Mar 17, 2017 74.34 75.31 74.22 75.17 718,699 +0.81(+1.09%)
Mar 16, 2017 75.43 75.49 74.19 74.36 267,918 -0.52(-0.69%)
Mar 15, 2017 74.47 75.18 74.18 74.88 483,405 +0.86(+1.16%)
Mar 14, 2017 73.61 74.48 72.82 74.02 207,977 -0.12(-0.16%)
Mar 13, 2017 74.37 74.53 73.72 74.14 163,638 -0.05(-0.07%)
Mar 10, 2017 73.67 74.24 72.88 74.19 306,247 +1.30(+1.78%)
Mar 09, 2017 74.32 74.32 72.50 72.89 348,381 -1.53(-2.06%)
Mar 08, 2017 74.85 75.26 74.33 74.42 305,921 -0.18(-0.24%)
Mar 07, 2017 75.37 75.63 74.57 74.60 419,759 -0.72(-0.96%)
Mar 06, 2017 73.40 75.68 73.35 75.32 694,575 +2.92(+4.03%)
Mar 03, 2017 72.63 73.00 72.07 72.40 392,440 +0.06(+0.08%)
Mar 02, 2017 74.55 74.59 72.30 72.34 367,069 -2.50(-3.34%)
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.