Crane Company (NY: CR )

91.78 USD -0.55 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 77.36 77.36 76.18 76.46 301,000 -1.74(-2.23%)
May 30, 2019 78.81 79.30 77.72 78.20 161,595 -0.86(-1.09%)
May 29, 2019 78.64 79.47 78.30 79.06 189,042 -0.16(-0.20%)
May 28, 2019 80.80 80.84 79.18 79.22 197,027 -1.30(-1.61%)
May 24, 2019 81.25 81.74 80.14 80.52 158,200 +0.02(+0.02%)
May 23, 2019 81.32 81.74 79.98 80.50 272,991 -1.62(-1.97%)
May 22, 2019 83.93 84.20 81.84 82.12 289,348 -1.92(-2.28%)
May 21, 2019 82.00 84.18 79.70 84.04 750,320 -0.82(-0.97%)
May 20, 2019 84.52 85.38 84.28 84.86 152,808 -0.14(-0.16%)
May 17, 2019 85.40 85.76 84.66 85.00 142,000 -1.25(-1.45%)
May 16, 2019 85.95 86.75 85.29 86.25 219,501 +0.84(+0.98%)
May 15, 2019 84.91 85.85 84.14 85.41 214,107 -0.32(-0.37%)
May 14, 2019 84.94 86.37 84.57 85.73 234,856 +1.14(+1.35%)
May 13, 2019 84.01 85.10 83.20 84.59 433,324 -1.35(-1.57%)
May 10, 2019 85.18 86.27 83.95 85.94 146,400 +0.21(+0.24%)
May 09, 2019 84.56 86.13 84.01 85.73 255,787 +0.34(+0.40%)
May 08, 2019 85.49 86.02 85.01 85.39 451,110 -0.27(-0.32%)
May 07, 2019 86.32 86.59 85.03 85.66 212,756 -1.90(-2.17%)
May 06, 2019 86.96 87.97 85.67 87.56 321,628 -1.18(-1.33%)
May 03, 2019 86.48 89.00 86.48 88.74 353,900 +3.13(+3.66%)
May 02, 2019 84.60 85.72 84.42 85.61 315,404 +0.61(+0.72%)
May 01, 2019 85.05 86.39 84.33 85.00 363,786 -0.05(-0.06%)
Apr 30, 2019 90.00 90.00 83.19 85.05 738,117 -2.67(-3.04%)
Apr 29, 2019 87.34 87.93 87.09 87.72 242,623 +0.77(+0.89%)
Apr 26, 2019 86.40 87.11 85.65 86.95 138,600 +0.98(+1.14%)
Apr 25, 2019 87.01 87.44 85.75 85.97 145,519 -1.78(-2.03%)
Apr 24, 2019 88.23 88.82 87.64 87.75 167,722 -0.43(-0.49%)
Apr 23, 2019 87.86 88.61 87.36 88.18 177,990 +0.51(+0.58%)
Apr 22, 2019 87.72 87.87 87.11 87.67 192,008 -0.59(-0.67%)
Apr 18, 2019 88.18 89.01 87.45 88.26 185,300 +0.39(+0.44%)
Apr 17, 2019 88.73 88.90 87.69 87.87 159,132 -0.47(-0.53%)
Apr 16, 2019 87.35 88.34 87.05 88.34 181,051 +1.02(+1.17%)
Apr 15, 2019 88.14 88.37 87.07 87.32 169,579 -0.74(-0.84%)
Apr 12, 2019 87.78 88.49 87.66 88.06 141,600 +0.94(+1.08%)
Apr 11, 2019 86.59 87.32 86.01 87.12 154,020 +1.17(+1.36%)
Apr 10, 2019 86.23 86.23 85.30 85.95 151,325 +0.10(+0.12%)
Apr 09, 2019 86.98 86.98 85.61 85.85 134,227 -1.76(-2.01%)
Apr 08, 2019 87.41 87.64 86.46 87.61 191,597 -0.27(-0.31%)
Apr 05, 2019 87.28 88.36 87.28 87.88 255,300 +0.75(+0.86%)
Apr 04, 2019 86.37 87.25 85.91 87.13 160,082 +0.93(+1.08%)
Apr 03, 2019 86.29 86.92 85.82 86.20 240,461 +0.56(+0.65%)
Apr 02, 2019 86.33 86.34 85.23 85.64 229,823 -0.61(-0.71%)
Apr 01, 2019 85.47 86.65 85.05 86.25 196,611 +1.63(+1.93%)
Mar 29, 2019 84.73 85.32 84.12 84.62 173,000 +0.43(+0.51%)
Mar 28, 2019 83.46 84.70 83.15 84.19 162,368 +0.94(+1.13%)
Mar 27, 2019 83.14 83.52 82.59 83.25 237,952 +0.13(+0.16%)
Mar 26, 2019 82.72 83.43 82.46 83.12 227,854 +1.19(+1.45%)
Mar 25, 2019 82.01 82.44 81.35 81.93 149,671 -0.21(-0.26%)
Mar 22, 2019 85.38 85.49 82.10 82.14 270,300 -3.45(-4.03%)
Mar 21, 2019 83.71 85.79 83.71 85.59 223,140 +1.40(+1.66%)
Mar 20, 2019 84.58 85.14 83.80 84.19 306,518 -0.67(-0.79%)
Mar 19, 2019 85.04 85.55 84.48 84.86 347,166 +0.08(+0.09%)
Mar 18, 2019 82.94 84.80 82.54 84.78 389,274 +1.92(+2.32%)
Mar 15, 2019 82.92 83.55 82.51 82.86 334,500 +0.09(+0.11%)
Mar 14, 2019 82.76 82.97 82.25 82.77 220,289 -0.20(-0.24%)
Mar 13, 2019 82.92 83.54 82.44 82.97 316,081 +0.44(+0.53%)
Mar 12, 2019 82.99 83.06 82.36 82.53 173,456 -0.27(-0.33%)
Mar 11, 2019 81.60 82.98 80.92 82.80 225,507 +1.10(+1.35%)
Mar 08, 2019 82.16 82.36 81.06 81.70 180,800 -1.34(-1.61%)
Mar 07, 2019 83.51 83.51 81.86 83.04 470,679 -0.73(-0.87%)
Mar 06, 2019 84.69 85.17 83.71 83.77 259,398 -0.84(-0.99%)
Mar 05, 2019 84.96 85.24 84.27 84.61 289,759 -0.36(-0.42%)
Mar 04, 2019 85.40 85.69 84.37 84.97 329,488 -0.05(-0.06%)
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.