Crane Company (NY: CR )

94.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 95.26 97.40 95.26 97.23 292,080 +1.22(+1.27%)
Jul 29, 2021 95.68 96.41 95.18 96.01 271,594 +1.47(+1.55%)
Jul 28, 2021 95.72 95.90 93.14 94.54 302,696 -0.95(-0.99%)
Jul 27, 2021 95.00 97.21 93.81 95.49 415,727 +3.71(+4.04%)
Jul 26, 2021 92.33 92.70 90.66 91.78 222,369 -0.55(-0.60%)
Jul 23, 2021 92.02 92.41 91.08 92.33 120,386 +1.11(+1.22%)
Jul 22, 2021 92.78 92.78 91.13 91.22 193,166 -1.41(-1.52%)
Jul 21, 2021 91.57 93.57 91.57 92.63 210,124 +1.48(+1.62%)
Jul 20, 2021 86.99 91.86 86.99 91.15 318,887 +4.11(+4.72%)
Jul 19, 2021 88.31 89.36 85.77 87.04 391,335 -3.41(-3.77%)
Jul 16, 2021 92.24 92.26 90.27 90.45 156,083 -0.81(-0.89%)
Jul 15, 2021 92.32 93.07 90.97 91.26 228,479 -1.95(-2.09%)
Jul 14, 2021 93.09 94.15 92.04 93.21 222,771 +0.16(+0.17%)
Jul 13, 2021 93.79 94.00 93.02 93.05 230,062 -1.12(-1.19%)
Jul 12, 2021 93.85 94.54 93.10 94.17 236,710 -0.53(-0.56%)
Jul 09, 2021 93.94 95.03 93.65 94.70 313,697 +2.33(+2.52%)
Jul 08, 2021 93.17 94.06 92.00 92.37 237,354 -2.42(-2.55%)
Jul 07, 2021 93.16 94.98 93.12 94.79 273,511 +1.23(+1.31%)
Jul 06, 2021 93.20 93.98 91.79 93.56 701,868 +0.00(+0.00%)
Jul 02, 2021 93.19 94.15 92.70 93.56 263,094 +0.62(+0.67%)
Jul 01, 2021 92.99 93.28 92.02 92.94 288,502 +0.57(+0.62%)
Jun 30, 2021 90.30 92.42 89.70 92.37 249,858 +2.01(+2.22%)
Jun 29, 2021 91.67 92.11 90.21 90.36 180,252 -0.74(-0.81%)
Jun 28, 2021 91.97 91.97 90.00 91.10 211,633 -1.00(-1.09%)
Jun 25, 2021 91.08 92.45 90.64 92.10 534,405 +1.52(+1.68%)
Jun 24, 2021 89.65 90.72 88.89 90.58 341,050 +1.75(+1.97%)
Jun 23, 2021 89.25 89.67 88.56 88.83 254,132 -0.62(-0.69%)
Jun 22, 2021 90.20 90.47 89.02 89.45 319,294 -0.85(-0.94%)
Jun 21, 2021 87.61 90.56 87.54 90.30 460,113 +3.80(+4.39%)
Jun 18, 2021 85.00 87.45 84.68 86.50 526,365 -0.09(-0.10%)
Jun 17, 2021 90.64 91.03 86.45 86.59 390,323 -4.10(-4.52%)
Jun 16, 2021 91.48 91.77 90.36 90.69 356,681 -1.16(-1.26%)
Jun 15, 2021 92.00 92.54 91.07 91.85 282,236 +1.05(+1.16%)
Jun 14, 2021 91.78 92.00 90.16 90.80 210,827 -1.26(-1.37%)
Jun 11, 2021 92.07 92.57 91.43 92.06 226,172 +0.57(+0.62%)
Jun 10, 2021 91.66 92.04 90.80 91.49 246,739 +0.46(+0.51%)
Jun 09, 2021 93.30 93.30 90.96 91.03 259,960 -2.27(-2.43%)
Jun 08, 2021 92.57 93.58 91.32 93.30 231,043 +0.37(+0.40%)
Jun 07, 2021 94.15 94.96 92.46 92.93 238,215 -1.18(-1.25%)
Jun 04, 2021 94.56 94.76 93.53 94.11 436,806 +0.31(+0.33%)
Jun 03, 2021 94.55 94.58 93.16 93.80 295,810 -1.06(-1.12%)
Jun 02, 2021 95.68 96.16 94.43 94.86 214,342 -0.79(-0.83%)
Jun 01, 2021 96.22 96.34 95.25 95.65 206,063 +0.16(+0.17%)
May 28, 2021 96.76 96.76 94.34 95.49 178,684 -1.03(-1.07%)
May 27, 2021 96.57 97.49 95.92 96.52 268,717 +0.50(+0.52%)
May 26, 2021 95.34 96.26 94.97 96.02 267,829 +0.82(+0.86%)
May 25, 2021 96.34 97.36 94.83 95.20 222,720 -0.98(-1.02%)
May 24, 2021 96.13 96.39 94.48 96.18 334,389 +1.87(+1.98%)
May 21, 2021 94.56 95.27 93.31 94.31 170,122 +0.57(+0.61%)
May 20, 2021 93.84 94.38 92.73 93.74 174,984 +0.07(+0.07%)
May 19, 2021 93.81 94.20 92.00 93.67 207,798 -1.74(-1.82%)
May 18, 2021 97.32 97.63 95.30 95.41 231,754 -1.98(-2.03%)
May 17, 2021 98.08 98.08 96.59 97.39 299,593 -1.15(-1.17%)
May 14, 2021 96.72 98.90 96.17 98.54 561,850 +2.39(+2.49%)
May 13, 2021 93.57 96.75 93.34 96.15 397,337 +2.50(+2.67%)
May 12, 2021 96.50 97.39 93.59 93.65 323,365 -2.92(-3.02%)
May 11, 2021 96.98 98.32 95.83 96.57 264,685 -2.02(-2.05%)
May 10, 2021 99.50 99.93 98.47 98.59 300,265 -0.61(-0.61%)
May 07, 2021 98.00 99.69 97.78 99.20 281,233 +0.52(+0.53%)
May 06, 2021 96.93 98.71 96.08 98.68 299,171 +1.93(+1.99%)
May 05, 2021 97.40 98.09 96.10 96.75 341,155 -0.75(-0.77%)
May 04, 2021 98.15 99.32 96.00 97.50 503,807 +2.76(+2.91%)
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.