Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 91.77 91.77 91.77 0 +2.06(+2.29%)
Mar 28, 2018 90.48 91.00 89.38 89.71 186,507 -0.77(-0.85%)
Mar 27, 2018 93.02 93.02 90.01 90.49 167,344 -2.06(-2.22%)
Mar 26, 2018 91.80 92.70 91.10 92.54 344,143 +2.22(+2.45%)
Mar 23, 2018 92.23 92.80 90.14 90.33 173,038 -1.47(-1.61%)
Mar 22, 2018 94.09 94.43 91.70 91.80 364,120 -2.94(-3.10%)
Mar 21, 2018 94.11 95.23 93.60 94.74 307,881 +0.47(+0.49%)
Mar 20, 2018 93.53 95.38 93.53 94.28 155,650 +0.74(+0.79%)
Mar 19, 2018 93.47 93.89 92.47 93.53 130,028 -0.21(-0.22%)
Mar 16, 2018 93.04 94.22 92.50 93.74 358,018 +0.21(+0.22%)
Mar 15, 2018 93.62 94.20 92.70 93.53 123,646 +0.04(+0.04%)
Mar 14, 2018 94.63 94.72 93.03 93.49 229,288 -0.54(-0.58%)
Mar 13, 2018 95.00 95.25 93.79 94.04 204,371 -0.85(-0.90%)
Mar 12, 2018 96.09 96.27 94.32 94.89 361,691 -1.02(-1.06%)
Mar 09, 2018 94.57 96.04 94.02 95.91 315,305 +2.09(+2.23%)
Mar 08, 2018 93.34 94.20 92.56 93.82 198,852 +0.82(+0.88%)
Mar 07, 2018 93.24 93.00 271,295 +0.49(+0.53%)
Mar 06, 2018 92.67 92.92 91.57 92.50 263,730 +0.37(+0.40%)
Mar 05, 2018 90.40 92.65 90.30 92.14 454,031 +1.24(+1.36%)
Mar 02, 2018 88.78 91.06 88.31 90.90 236,912 +1.51(+1.69%)
Mar 01, 2018 90.60 91.33 88.92 89.39 276,774 -1.96(-2.15%)
Feb 28, 2018 92.72 93.98 91.34 91.35 243,731 -1.04(-1.12%)
Feb 27, 2018 93.44 94.35 92.39 92.39 255,479 -1.47(-1.57%)
Feb 26, 2018 93.60 94.01 92.72 93.86 243,040 +0.61(+0.66%)
Feb 23, 2018 93.74 94.20 92.28 93.25 144,548 +0.11(+0.12%)
Feb 22, 2018 92.76 94.39 92.44 93.14 196,586 +0.59(+0.64%)
Feb 21, 2018 92.95 94.20 92.52 92.54 257,121 -0.18(-0.19%)
Feb 20, 2018 93.00 93.90 92.32 92.72 289,419 -0.88(-0.94%)
Feb 16, 2018 93.60 93.60 93.60 0 +0.31(+0.33%)
Feb 15, 2018 92.47 93.33 91.33 93.30 211,249 +1.50(+1.64%)
Feb 14, 2018 88.87 91.92 88.87 91.79 331,427 +2.11(+2.35%)
Feb 13, 2018 89.18 90.00 88.70 89.68 233,800 +0.15(+0.17%)
Feb 12, 2018 89.22 90.09 88.30 89.54 323,644 +1.02(+1.15%)
Feb 09, 2018 89.43 89.57 86.38 88.52 412,272 +0.00(+0.00%)
Feb 08, 2018 92.33 92.55 88.44 88.52 367,684 -3.60(-3.91%)
Feb 07, 2018 92.13 93.39 91.96 92.12 291,988 -0.30(-0.32%)
Feb 06, 2018 91.06 93.46 91.06 92.42 916,361 -1.50(-1.60%)
Feb 05, 2018 95.33 96.23 92.30 93.92 408,383 -2.23(-2.32%)
Feb 02, 2018 97.95 97.96 96.04 96.15 329,281 -2.34(-2.37%)
Feb 01, 2018 96.13 98.96 96.09 98.48 470,895 -0.42(-0.42%)
Jan 31, 2018 98.96 101.58 97.41 98.90 775,690 +3.07(+3.20%)
Jan 30, 2018 92.20 96.34 91.10 95.83 477,305 +3.40(+3.68%)
Jan 29, 2018 92.71 93.01 92.28 92.43 229,950 -0.68(-0.73%)
Jan 26, 2018 92.86 93.34 92.05 93.11 322,137 +0.24(+0.26%)
Jan 25, 2018 92.19 93.08 91.43 92.87 257,314 +1.18(+1.28%)
Jan 24, 2018 92.04 92.26 91.23 91.69 187,662 +0.14(+0.15%)
Jan 23, 2018 91.29 92.31 90.09 91.55 282,567 +0.04(+0.04%)
Jan 22, 2018 91.86 92.02 90.44 91.52 198,662 -0.64(-0.70%)
Jan 19, 2018 91.99 92.37 91.73 92.16 334,733 +0.57(+0.63%)
Jan 18, 2018 92.03 92.33 91.47 91.58 129,633 -0.67(-0.73%)
Jan 17, 2018 91.77 92.49 91.23 92.26 177,160 +0.92(+1.01%)
Jan 16, 2018 92.04 92.61 91.04 91.34 196,461 +0.02(+0.02%)
Jan 12, 2018 91.32 91.32 91.32 0 +0.69(+0.76%)
Jan 11, 2018 89.92 90.66 89.37 90.62 357,680 +1.21(+1.35%)
Jan 10, 2018 89.42 326,168 -0.92(-1.02%)
Jan 09, 2018 90.79 90.97 90.25 90.34 315,452 -0.28(-0.31%)
Jan 08, 2018 90.40 90.71 90.29 90.61 254,607 +0.22(+0.24%)
Jan 05, 2018 90.38 90.44 89.92 90.40 283,035 +0.29(+0.32%)
Jan 04, 2018 89.81 90.42 89.68 90.11 176,491 +1.02(+1.14%)
Jan 03, 2018 88.88 89.21 88.03 89.09 212,507 +0.32(+0.36%)
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.