Crane Company (NY: CR )

129.77 +0.60 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 89.10 91.46 87.71 89.04 861,541 +2.76(+3.20%)
Jan 30, 2018 83.01 86.74 82.02 86.28 530,131 +3.06(+3.68%)
Jan 29, 2018 83.47 83.74 83.08 83.22 255,400 -0.61(-0.73%)
Jan 26, 2018 83.61 84.04 82.88 83.83 357,790 +0.21(+0.26%)
Jan 25, 2018 83.00 83.80 82.32 83.62 285,793 +1.06(+1.28%)
Jan 24, 2018 82.87 83.06 82.14 82.56 208,431 +0.12(+0.15%)
Jan 23, 2018 82.19 83.11 81.11 82.43 313,840 +0.04(+0.04%)
Jan 22, 2018 82.71 82.85 81.42 82.40 220,650 -0.58(-0.70%)
Jan 19, 2018 82.82 83.17 82.59 82.97 371,780 +0.52(+0.63%)
Jan 18, 2018 82.86 83.13 82.35 82.46 143,980 -0.61(-0.73%)
Jan 17, 2018 82.63 83.28 82.14 83.06 196,767 +0.83(+1.01%)
Jan 16, 2018 82.87 83.38 81.97 82.24 218,205 +0.02(+0.02%)
Jan 12, 2018 82.22 82.22 82.22 0 +0.62(+0.76%)
Jan 11, 2018 80.96 81.63 80.46 81.59 397,267 +1.09(+1.35%)
Jan 10, 2018 80.51 362,267 -0.83(-1.02%)
Jan 09, 2018 81.75 81.91 81.26 81.34 350,365 -0.25(-0.31%)
Jan 08, 2018 81.39 81.67 81.29 81.58 282,786 +0.20(+0.24%)
Jan 05, 2018 81.37 81.42 80.96 81.39 314,360 +0.26(+0.32%)
Jan 04, 2018 80.86 81.41 80.74 81.13 196,024 +0.92(+1.14%)
Jan 03, 2018 80.03 80.32 79.26 80.21 236,026 +0.29(+0.36%)
Jan 02, 2018 79.76 80.38 79.22 79.93 270,677 +0.44(+0.55%)
Dec 29, 2017 79.49 79.49 79.49 0 -0.04(-0.04%)
Dec 28, 2017 79.73 79.73 79.09 79.53 140,526 +0.12(+0.16%)
Dec 27, 2017 79.38 79.66 79.05 79.40 160,340 +0.01(+0.01%)
Dec 26, 2017 79.18 79.96 79.18 79.39 111,600 +0.04(+0.04%)
Dec 22, 2017 80.68 80.82 79.11 79.36 250,433 -1.24(-1.54%)
Dec 21, 2017 80.05 80.70 79.41 80.60 407,670 +1.06(+1.33%)
Dec 20, 2017 79.55 79.76 78.89 79.54 330,133 +0.75(+0.95%)
Dec 19, 2017 79.09 80.03 77.92 78.79 411,463 -0.23(-0.29%)
Dec 18, 2017 77.29 79.68 76.45 79.02 721,526 +2.62(+3.43%)
Dec 15, 2017 75.97 76.82 75.63 76.40 910,946 +0.83(+1.10%)
Dec 14, 2017 75.99 76.22 75.23 75.57 411,466 -0.27(-0.35%)
Dec 13, 2017 76.01 76.28 75.54 75.84 225,900 +0.09(+0.12%)
Dec 12, 2017 75.40 75.90 74.43 75.75 413,622 +0.38(+0.51%)
Dec 11, 2017 76.43 76.43 75.22 75.37 302,405 -1.26(-1.64%)
Dec 08, 2017 77.75 77.85 76.52 76.62 287,555 -0.69(-0.89%)
Dec 07, 2017 76.75 77.34 76.03 77.31 486,551 +0.40(+0.52%)
Dec 06, 2017 73.48 77.80 73.48 76.91 667,179 +3.37(+4.58%)
Dec 05, 2017 74.93 74.93 73.47 73.54 269,353 -1.21(-1.62%)
Dec 04, 2017 75.17 75.79 74.62 74.75 503,041 +0.46(+0.62%)
Dec 01, 2017 75.84 75.84 73.43 74.29 327,055 -1.77(-2.33%)
Nov 30, 2017 74.69 76.36 74.69 76.06 340,059 +1.67(+2.25%)
Nov 29, 2017 74.59 75.05 74.04 74.39 196,299 -0.04(-0.05%)
Nov 28, 2017 73.57 74.52 73.45 74.42 226,933 +0.90(+1.22%)
Nov 27, 2017 73.11 73.61 73.06 73.53 171,040 +0.28(+0.39%)
Nov 24, 2017 73.92 73.94 73.01 73.24 79,304 -0.28(-0.37%)
Nov 22, 2017 73.63 73.81 73.45 73.52 146,504 +0.05(+0.07%)
Nov 21, 2017 73.40 73.84 73.23 73.46 241,606 +0.25(+0.34%)
Nov 20, 2017 72.94 73.30 72.79 73.21 158,635 +0.19(+0.26%)
Nov 17, 2017 72.76 73.27 72.55 73.03 231,891 -0.11(-0.15%)
Nov 16, 2017 72.48 73.24 72.32 73.13 321,339 +0.85(+1.18%)
Nov 15, 2017 72.63 72.92 72.12 72.28 238,184 -1.06(-1.45%)
Nov 14, 2017 72.82 73.39 72.62 73.35 239,759 +0.13(+0.18%)
Nov 13, 2017 72.85 73.31 72.52 73.21 379,265 -0.15(-0.21%)
Nov 10, 2017 73.18 73.73 72.70 73.37 195,412 -0.01(-0.01%)
Nov 09, 2017 74.00 74.17 72.73 73.37 312,255 -1.40(-1.88%)
Nov 08, 2017 75.19 75.28 74.71 74.78 267,163 -0.49(-0.65%)
Nov 07, 2017 75.35 75.41 74.94 75.26 301,824 -0.02(-0.02%)
Nov 06, 2017 74.77 75.39 74.77 75.28 291,763 +0.41(+0.55%)
Nov 03, 2017 74.72 75.03 74.27 74.87 252,693 +0.12(+0.15%)
Nov 02, 2017 73.96 74.79 73.57 74.76 290,048 +0.80(+1.08%)
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.