Crane Holdings Co. (NY: CR )

120.17 +0.46 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 80.84 80.84 80.84 0 -0.04(-0.04%)
Dec 28, 2017 81.08 81.08 80.43 80.87 138,184 +0.13(+0.16%)
Dec 27, 2017 80.73 81.01 80.39 80.75 157,668 +0.01(+0.01%)
Dec 26, 2017 80.52 81.32 80.52 80.74 109,740 +0.04(+0.04%)
Dec 22, 2017 82.04 82.19 80.45 80.70 246,259 -1.26(-1.54%)
Dec 21, 2017 81.41 82.07 80.76 81.96 400,875 +1.08(+1.33%)
Dec 20, 2017 80.90 81.11 80.22 80.88 324,631 +0.76(+0.95%)
Dec 19, 2017 80.43 81.38 79.24 80.12 404,605 -0.24(-0.29%)
Dec 18, 2017 78.60 81.03 77.75 80.36 709,501 +2.66(+3.43%)
Dec 15, 2017 77.26 78.12 76.92 77.69 895,763 +0.84(+1.10%)
Dec 14, 2017 77.28 77.51 76.51 76.85 404,608 -0.27(-0.35%)
Dec 13, 2017 77.30 77.58 76.82 77.12 222,135 +0.09(+0.12%)
Dec 12, 2017 76.68 77.19 75.69 77.03 406,728 +0.39(+0.51%)
Dec 11, 2017 77.72 77.72 76.50 76.64 297,365 -1.28(-1.64%)
Dec 08, 2017 79.06 79.17 77.82 77.92 282,762 -0.70(-0.89%)
Dec 07, 2017 78.05 78.65 77.31 78.62 478,442 +0.41(+0.52%)
Dec 06, 2017 74.72 79.12 74.72 78.21 656,059 +3.42(+4.58%)
Dec 05, 2017 76.20 76.20 74.71 74.79 264,864 -1.23(-1.62%)
Dec 04, 2017 76.44 77.08 75.88 76.02 494,657 +0.47(+0.62%)
Dec 01, 2017 77.12 77.12 74.68 75.55 321,604 -1.80(-2.33%)
Nov 30, 2017 75.95 77.66 75.95 77.35 334,392 +1.70(+2.25%)
Nov 29, 2017 75.86 76.32 75.29 75.65 193,028 -0.04(-0.05%)
Nov 28, 2017 74.82 75.78 74.70 75.68 223,151 +0.91(+1.22%)
Nov 27, 2017 74.35 74.85 74.29 74.77 168,189 +0.29(+0.39%)
Nov 24, 2017 75.18 75.20 74.25 74.48 77,982 -0.28(-0.37%)
Nov 22, 2017 74.88 75.06 74.69 74.76 144,063 +0.05(+0.07%)
Nov 21, 2017 74.65 75.09 74.47 74.71 237,579 +0.25(+0.34%)
Nov 20, 2017 74.18 74.55 74.02 74.46 155,991 +0.19(+0.26%)
Nov 17, 2017 74.00 74.51 73.78 74.27 228,027 -0.11(-0.15%)
Nov 16, 2017 73.71 74.48 73.54 74.37 315,983 +0.87(+1.18%)
Nov 15, 2017 73.86 74.16 73.35 73.51 234,214 -1.08(-1.45%)
Nov 14, 2017 74.05 74.64 73.85 74.59 235,763 +0.14(+0.18%)
Nov 13, 2017 74.09 74.55 73.75 74.46 372,944 -0.15(-0.21%)
Nov 10, 2017 74.42 74.98 73.93 74.61 192,155 -0.01(-0.01%)
Nov 09, 2017 75.25 75.43 73.96 74.62 307,051 -1.43(-1.88%)
Nov 08, 2017 76.47 76.56 75.98 76.04 262,710 -0.50(-0.65%)
Nov 07, 2017 76.63 76.68 76.21 76.54 296,794 -0.02(-0.02%)
Nov 06, 2017 76.04 76.67 76.04 76.56 286,900 +0.42(+0.55%)
Nov 03, 2017 75.99 76.31 75.53 76.14 248,481 +0.12(+0.15%)
Nov 02, 2017 75.21 76.05 74.82 76.03 285,214 +0.81(+1.08%)
Nov 01, 2017 75.61 75.97 74.96 75.21 301,349 +0.20(+0.26%)
Oct 31, 2017 75.11 75.44 74.75 75.02 440,333 +0.27(+0.36%)
Oct 30, 2017 76.58 76.82 74.63 74.74 405,025 -2.27(-2.94%)
Oct 27, 2017 77.68 77.68 76.41 77.01 340,695 -0.69(-0.88%)
Oct 26, 2017 77.46 78.22 76.94 77.70 534,708 +1.06(+1.38%)
Oct 25, 2017 76.78 77.02 76.21 76.64 688,463 -0.79(-1.03%)
Oct 24, 2017 76.71 78.07 75.57 77.43 626,685 +1.98(+2.62%)
Oct 23, 2017 75.92 76.21 75.08 75.46 425,466 -0.45(-0.59%)
Oct 20, 2017 75.30 76.28 74.92 75.91 287,127 +1.24(+1.66%)
Oct 19, 2017 74.17 74.82 74.00 74.67 373,599 +0.22(+0.29%)
Oct 18, 2017 74.30 74.67 73.56 74.46 286,513 +0.41(+0.55%)
Oct 17, 2017 74.23 74.83 73.87 74.05 369,713 -0.43(-0.58%)
Oct 16, 2017 74.19 74.70 73.69 74.48 392,945 +0.80(+1.09%)
Oct 13, 2017 73.83 74.32 73.50 73.68 270,256 +0.21(+0.28%)
Oct 12, 2017 72.66 73.95 72.52 73.47 357,329 +0.61(+0.84%)
Oct 11, 2017 72.82 73.02 72.45 72.86 206,701 +0.05(+0.06%)
Oct 10, 2017 73.21 73.21 72.49 72.81 227,321 -0.04(-0.05%)
Oct 09, 2017 72.82 73.49 72.66 72.85 246,275 +0.08(+0.11%)
Oct 06, 2017 72.53 73.00 72.44 72.77 166,469 -0.08(-0.11%)
Oct 05, 2017 73.15 73.38 72.75 72.85 247,712 -0.21(-0.28%)
Oct 04, 2017 73.19 73.76 72.97 73.06 263,370 -0.20(-0.27%)
Oct 03, 2017 72.98 73.35 72.79 73.26 242,265 +0.32(+0.45%)
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.