Crane Company (NY: CR )

134.71 -0.18 (-0.13%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 66.78 67.23 65.86 65.89 777,552 -1.39(-2.07%)
Nov 27, 2020 68.12 68.12 66.60 67.28 243,015 -0.49(-0.73%)
Nov 25, 2020 67.82 68.24 66.72 67.78 509,653 -0.52(-0.76%)
Nov 24, 2020 65.93 68.47 65.69 68.30 697,431 +3.71(+5.75%)
Nov 23, 2020 63.01 64.61 62.77 64.58 393,343 +2.47(+3.97%)
Nov 20, 2020 61.00 62.23 61.00 62.12 423,879 +0.73(+1.18%)
Nov 19, 2020 60.71 61.59 60.29 61.39 254,099 +0.37(+0.60%)
Nov 18, 2020 61.71 62.20 61.00 61.02 386,451 -0.43(-0.71%)
Nov 17, 2020 60.64 61.65 59.57 61.46 470,961 -0.23(-0.37%)
Nov 16, 2020 59.85 61.72 58.41 61.68 593,420 +3.82(+6.59%)
Nov 13, 2020 56.55 58.20 56.52 57.87 251,588 +1.76(+3.14%)
Nov 12, 2020 56.84 56.98 55.40 56.11 496,606 -1.35(-2.34%)
Nov 11, 2020 59.29 59.30 56.89 57.45 525,353 -1.66(-2.80%)
Nov 10, 2020 57.15 59.39 57.15 59.11 599,259 +2.31(+4.06%)
Nov 09, 2020 55.58 57.59 55.10 56.80 538,000 +7.04(+14.14%)
Nov 06, 2020 51.35 51.55 49.63 49.77 293,201 -1.68(-3.26%)
Nov 05, 2020 49.74 51.90 49.74 51.44 270,416 +2.28(+4.64%)
Nov 04, 2020 49.31 50.67 48.27 49.16 314,294 -1.15(-2.28%)
Nov 03, 2020 50.60 51.28 50.07 50.31 398,250 +0.83(+1.68%)
Nov 02, 2020 48.76 49.66 47.98 49.48 370,834 +1.68(+3.51%)
Oct 30, 2020 47.35 48.01 46.74 47.81 697,761 +0.26(+0.55%)
Oct 29, 2020 47.12 47.90 46.21 47.54 775,985 +0.26(+0.56%)
Oct 28, 2020 48.32 49.01 47.19 47.28 355,180 -2.20(-4.45%)
Oct 27, 2020 52.41 53.34 49.15 49.48 674,436 -1.34(-2.63%)
Oct 26, 2020 51.21 51.33 50.01 50.82 413,958 -1.12(-2.16%)
Oct 23, 2020 53.01 53.50 51.61 51.94 238,319 -0.50(-0.95%)
Oct 22, 2020 51.07 52.54 51.07 52.44 224,869 +1.38(+2.69%)
Oct 21, 2020 52.15 53.09 50.85 51.07 355,234 -1.08(-2.08%)
Oct 20, 2020 51.42 52.40 51.21 52.15 607,971 +1.32(+2.59%)
Oct 19, 2020 51.32 51.67 50.45 50.83 591,012 -0.46(-0.90%)
Oct 16, 2020 50.79 51.65 50.21 51.29 257,215 +0.60(+1.19%)
Oct 15, 2020 48.71 50.89 48.45 50.69 381,577 +1.26(+2.55%)
Oct 14, 2020 49.30 50.36 49.30 49.43 131,796 +0.01(+0.02%)
Oct 13, 2020 49.58 50.29 49.33 49.42 335,183 -0.84(-1.67%)
Oct 12, 2020 48.99 50.56 48.64 50.26 504,627 +1.47(+3.01%)
Oct 09, 2020 49.32 49.32 48.60 48.79 606,785 +0.08(+0.17%)
Oct 08, 2020 49.03 49.12 48.01 48.70 486,119 +0.29(+0.60%)
Oct 07, 2020 48.56 49.25 48.09 48.41 679,177 +0.85(+1.78%)
Oct 06, 2020 47.60 48.83 47.30 47.56 430,807 +0.31(+0.66%)
Oct 05, 2020 47.72 47.84 47.08 47.25 362,156 +0.40(+0.84%)
Oct 02, 2020 45.43 47.72 45.40 46.86 319,847 +0.31(+0.67%)
Oct 01, 2020 47.44 48.02 46.38 46.54 258,425 -0.68(-1.44%)
Sep 30, 2020 47.39 48.27 46.58 47.22 451,446 -0.07(-0.14%)
Sep 29, 2020 48.26 48.27 46.68 47.29 186,132 -0.83(-1.72%)
Sep 28, 2020 47.49 48.61 47.49 48.12 257,403 +1.38(+2.94%)
Sep 25, 2020 45.97 47.19 45.97 46.74 253,818 +0.08(+0.16%)
Sep 24, 2020 46.60 47.46 45.88 46.67 207,857 -0.14(-0.30%)
Sep 23, 2020 47.74 48.82 46.76 46.81 319,196 -1.03(-2.15%)
Sep 22, 2020 47.52 48.21 47.22 47.84 484,335 +0.34(+0.71%)
Sep 21, 2020 48.59 48.88 46.98 47.50 360,594 -2.41(-4.83%)
Sep 18, 2020 51.43 51.59 49.78 49.91 671,116 -1.54(-3.00%)
Sep 17, 2020 49.35 51.57 48.67 51.45 393,744 +1.38(+2.77%)
Sep 16, 2020 50.67 50.92 49.93 50.07 776,725 -0.29(-0.58%)
Sep 15, 2020 51.77 52.00 50.08 50.36 306,965 -1.35(-2.61%)
Sep 14, 2020 51.93 52.35 51.47 51.71 261,749 +0.42(+0.83%)
Sep 11, 2020 51.07 51.52 50.63 51.28 254,561 +0.47(+0.93%)
Sep 10, 2020 52.79 52.97 50.77 50.81 357,754 -1.93(-3.66%)
Sep 09, 2020 52.66 52.99 51.63 52.74 256,020 +0.59(+1.14%)
Sep 08, 2020 53.47 53.47 52.09 52.15 311,815 -1.58(-2.95%)
Sep 04, 2020 54.56 54.81 53.27 53.73 245,113 +0.23(+0.42%)
Sep 03, 2020 55.64 55.77 53.08 53.51 292,998 -1.84(-3.32%)
Sep 02, 2020 54.40 55.56 54.39 55.34 256,066 +0.96(+1.77%)
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.