Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 76.51 76.81 74.63 74.63 268,423 -1.83(-2.40%)
May 30, 2018 75.77 77.09 75.77 76.47 411,886 +1.25(+1.66%)
May 29, 2018 75.27 76.10 74.73 75.22 213,536 -0.64(-0.85%)
May 25, 2018 75.86 75.86 75.86 0 -1.37(-1.77%)
May 24, 2018 76.85 77.35 76.56 77.23 195,262 +0.12(+0.15%)
May 23, 2018 77.31 77.44 76.49 77.11 128,149 -0.63(-0.81%)
May 22, 2018 79.10 79.12 77.71 77.74 182,009 -0.98(-1.25%)
May 21, 2018 78.37 79.21 78.37 78.72 292,072 +0.84(+1.08%)
May 18, 2018 77.31 78.00 77.31 77.88 255,013 +0.51(+0.66%)
May 17, 2018 76.58 77.87 76.58 77.37 359,525 +0.66(+0.86%)
May 16, 2018 76.75 77.35 76.50 76.71 162,344 +0.14(+0.19%)
May 15, 2018 76.56 76.96 76.18 76.57 217,350 -0.36(-0.46%)
May 14, 2018 78.07 78.07 76.69 76.93 185,617 -0.79(-1.01%)
May 11, 2018 77.26 78.03 77.11 77.71 252,894 +0.59(+0.77%)
May 10, 2018 77.35 77.47 76.86 77.12 143,122 +0.10(+0.13%)
May 09, 2018 77.17 77.35 76.49 77.02 239,310 +0.14(+0.19%)
May 08, 2018 76.31 77.18 76.01 76.88 221,907 +0.54(+0.70%)
May 07, 2018 75.99 76.79 75.72 76.34 197,499 +0.59(+0.78%)
May 04, 2018 74.25 76.14 73.81 75.75 277,226 +0.96(+1.28%)
May 03, 2018 75.46 75.88 74.05 74.80 341,295 -0.72(-0.96%)
May 02, 2018 75.41 76.25 74.78 75.52 440,541 +0.14(+0.19%)
May 01, 2018 74.53 75.60 73.23 75.38 657,351 +0.58(+0.78%)
Apr 30, 2018 76.17 76.74 74.71 74.80 367,513 -1.31(-1.73%)
Apr 27, 2018 75.73 76.39 74.90 76.11 430,581 +0.17(+0.22%)
Apr 26, 2018 77.86 77.99 75.75 75.94 734,594 -1.63(-2.10%)
Apr 25, 2018 79.65 80.48 77.18 77.57 1,204,291 -0.94(-1.20%)
Apr 24, 2018 86.32 87.26 77.68 78.51 998,565 -6.82(-8.00%)
Apr 23, 2018 85.30 85.75 84.93 85.33 375,376 +0.30(+0.36%)
Apr 20, 2018 85.17 85.89 84.58 85.03 181,685 -0.37(-0.43%)
Apr 19, 2018 85.29 85.85 84.76 85.39 259,023 -0.03(-0.03%)
Apr 18, 2018 86.05 86.05 84.86 85.42 156,001 +0.03(+0.03%)
Apr 17, 2018 84.54 85.85 84.45 85.39 477,791 +1.62(+1.93%)
Apr 16, 2018 83.71 84.15 83.21 83.78 167,686 +0.79(+0.95%)
Apr 13, 2018 83.75 83.82 82.69 82.99 101,425 -0.21(-0.25%)
Apr 12, 2018 82.93 83.54 81.69 83.19 284,666 +0.54(+0.65%)
Apr 11, 2018 82.34 83.03 82.07 82.66 148,308 -0.47(-0.57%)
Apr 10, 2018 82.30 83.73 81.81 83.13 236,129 +2.37(+2.93%)
Apr 09, 2018 81.33 81.90 80.73 80.76 173,547 +0.07(+0.09%)
Apr 06, 2018 82.55 82.94 80.08 80.69 187,371 -2.50(-3.00%)
Apr 05, 2018 82.86 83.50 82.48 83.19 152,419 +0.99(+1.21%)
Apr 04, 2018 80.58 82.26 79.83 82.19 369,244 +0.05(+0.07%)
Apr 03, 2018 81.19 82.37 80.81 82.14 365,734 +1.30(+1.60%)
Apr 02, 2018 82.70 83.17 79.81 80.84 144,983 -2.09(-2.52%)
Mar 29, 2018 82.93 82.93 82.93 0 +1.86(+2.29%)
Mar 28, 2018 81.76 82.23 80.77 81.07 206,382 -0.70(-0.85%)
Mar 27, 2018 84.06 84.06 81.34 81.77 185,175 -1.86(-2.22%)
Mar 26, 2018 82.96 83.78 82.33 83.63 380,815 +2.00(+2.45%)
Mar 23, 2018 83.35 83.86 81.46 81.63 191,477 -1.33(-1.61%)
Mar 22, 2018 85.03 85.34 82.87 82.96 402,920 -2.66(-3.10%)
Mar 21, 2018 85.05 86.06 84.58 85.62 340,688 +0.42(+0.49%)
Mar 20, 2018 84.53 86.20 84.53 85.20 172,235 +0.67(+0.79%)
Mar 19, 2018 84.47 84.85 83.56 84.53 143,884 -0.19(-0.22%)
Mar 16, 2018 84.08 85.14 83.60 84.71 396,168 +0.19(+0.22%)
Mar 15, 2018 84.61 85.13 83.78 84.53 136,821 +0.04(+0.04%)
Mar 14, 2018 85.52 85.60 84.07 84.49 253,720 -0.49(-0.58%)
Mar 13, 2018 85.85 86.07 84.76 84.98 226,148 -0.77(-0.90%)
Mar 12, 2018 86.83 86.99 85.23 85.75 400,233 -0.92(-1.06%)
Mar 09, 2018 85.47 86.79 84.97 86.67 348,904 +1.89(+2.23%)
Mar 08, 2018 84.35 85.13 83.65 84.79 220,042 +0.74(+0.88%)
Mar 07, 2018 84.26 84.04 300,204 +0.45(+0.53%)
Mar 06, 2018 83.75 83.97 82.75 83.60 291,833 +0.33(+0.40%)
Mar 05, 2018 81.69 83.73 81.60 83.27 502,412 +1.12(+1.36%)
Mar 02, 2018 80.23 82.29 79.81 82.15 262,157 +1.37(+1.69%)
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.