Crane Company (NY: CR )

94.69 USD +0.45 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 84.77 85.19 83.45 83.70 289,787 -1.19(-1.40%)
Jul 30, 2019 83.47 85.05 83.11 84.89 274,099 +0.59(+0.70%)
Jul 29, 2019 85.82 85.93 84.12 84.30 471,356 -1.67(-1.94%)
Jul 26, 2019 86.40 86.63 85.79 85.97 297,400 -0.20(-0.23%)
Jul 25, 2019 86.39 87.03 85.64 86.17 404,887 -0.22(-0.25%)
Jul 24, 2019 88.66 89.13 86.08 86.39 620,323 -2.52(-2.83%)
Jul 23, 2019 87.44 91.23 86.38 88.91 1,026,456 +2.54(+2.94%)
Jul 22, 2019 85.70 86.57 85.32 86.37 422,052 +0.96(+1.12%)
Jul 19, 2019 83.73 86.06 83.61 85.41 519,100 +1.88(+2.25%)
Jul 18, 2019 83.10 84.45 82.50 83.53 493,179 +0.26(+0.31%)
Jul 17, 2019 85.02 85.46 83.20 83.27 409,654 -1.96(-2.30%)
Jul 16, 2019 83.88 85.31 83.48 85.23 432,735 +1.36(+1.62%)
Jul 15, 2019 83.21 84.04 82.96 83.87 314,882 +0.77(+0.93%)
Jul 12, 2019 81.82 83.49 81.82 83.10 235,200 +1.61(+1.98%)
Jul 11, 2019 81.70 81.98 80.55 81.49 242,761 +0.01(+0.01%)
Jul 10, 2019 83.61 83.61 81.41 81.48 273,139 -1.49(-1.80%)
Jul 09, 2019 83.28 83.51 82.78 82.97 195,721 -0.78(-0.93%)
Jul 08, 2019 84.18 84.58 83.48 83.75 283,545 -0.80(-0.95%)
Jul 05, 2019 84.48 84.63 83.47 84.55 174,500 -0.27(-0.32%)
Jul 03, 2019 84.77 84.96 84.39 84.82 163,600 +0.43(+0.51%)
Jul 02, 2019 83.69 84.56 82.78 84.39 467,886 +0.65(+0.78%)
Jul 01, 2019 84.43 84.56 83.13 83.74 361,016 +0.30(+0.36%)
Jun 28, 2019 81.97 83.53 81.55 83.44 493,600 +1.72(+2.10%)
Jun 27, 2019 80.65 81.90 80.20 81.72 369,514 +1.26(+1.57%)
Jun 26, 2019 81.13 81.38 80.40 80.46 172,717 -0.43(-0.53%)
Jun 25, 2019 80.98 81.73 80.52 80.89 407,497 +0.28(+0.35%)
Jun 24, 2019 80.95 81.18 80.33 80.61 303,777 -0.12(-0.15%)
Jun 21, 2019 82.11 82.11 80.00 80.73 534,500 -1.76(-2.13%)
Jun 20, 2019 81.38 82.86 81.17 82.49 497,532 +2.46(+3.07%)
Jun 19, 2019 80.13 80.74 79.43 80.03 436,958 +0.36(+0.45%)
Jun 18, 2019 79.74 80.89 79.19 79.67 459,600 +0.55(+0.70%)
Jun 17, 2019 79.56 79.80 78.77 79.12 250,115 -0.53(-0.67%)
Jun 14, 2019 81.21 81.21 79.49 79.65 178,000 -1.78(-2.19%)
Jun 13, 2019 80.78 82.19 80.39 81.43 260,759 +1.12(+1.39%)
Jun 12, 2019 79.65 80.33 79.17 80.31 202,286 +0.51(+0.64%)
Jun 11, 2019 80.62 81.29 79.28 79.80 345,278 -0.19(-0.24%)
Jun 10, 2019 80.44 81.05 79.99 79.99 595,474 -0.04(-0.05%)
Jun 07, 2019 80.76 80.93 79.87 80.03 328,600 -0.05(-0.06%)
Jun 06, 2019 80.53 80.53 79.09 80.08 257,474 -0.42(-0.52%)
Jun 05, 2019 80.92 81.27 80.02 80.50 167,625 -0.41(-0.51%)
Jun 04, 2019 78.82 80.99 78.54 80.91 187,893 +3.49(+4.51%)
Jun 03, 2019 76.66 78.19 76.66 77.42 252,294 +0.96(+1.26%)
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%)
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.