Crane Company (NY: CR )

94.04 USD +1.49 (+1.61%)
Streaming Delayed Price Updated: 2:55 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 94.49 94.49 92.14 92.55 243,004 -1.39(-1.48%)
Oct 18, 2021 92.39 94.53 91.66 93.94 212,331 +0.76(+0.82%)
Oct 15, 2021 94.07 94.68 93.12 93.18 164,875 +0.11(+0.12%)
Oct 14, 2021 91.42 93.09 90.57 93.07 207,795 +2.67(+2.95%)
Oct 13, 2021 91.65 91.65 89.98 90.40 220,978 -1.38(-1.50%)
Oct 12, 2021 92.02 92.64 91.43 91.78 158,857 -0.30(-0.33%)
Oct 11, 2021 95.48 95.54 92.02 92.08 173,061 -3.72(-3.88%)
Oct 08, 2021 96.60 97.13 95.65 95.80 83,040 -0.89(-0.92%)
Oct 07, 2021 96.10 97.45 95.25 96.69 130,791 +1.66(+1.75%)
Oct 06, 2021 95.43 96.09 92.97 95.03 281,476 -1.46(-1.51%)
Oct 05, 2021 96.59 97.40 95.49 96.49 252,890 +0.34(+0.35%)
Oct 04, 2021 97.27 98.13 96.03 96.15 257,859 -0.96(-0.99%)
Oct 01, 2021 95.46 97.78 94.70 97.11 224,268 +2.30(+2.43%)
Sep 30, 2021 96.05 96.97 94.78 94.81 422,709 -1.23(-1.28%)
Sep 29, 2021 95.19 96.16 94.68 96.04 217,845 +1.35(+1.43%)
Sep 28, 2021 94.08 95.14 94.08 94.69 211,928 +0.45(+0.48%)
Sep 27, 2021 93.48 95.24 93.48 94.24 147,152 +1.12(+1.20%)
Sep 24, 2021 91.64 93.45 91.37 93.12 180,322 +1.03(+1.12%)
Sep 23, 2021 91.00 92.56 90.96 92.09 310,547 +1.58(+1.75%)
Sep 22, 2021 90.36 91.40 90.27 90.51 232,885 +1.37(+1.54%)
Sep 21, 2021 91.15 91.45 89.13 89.14 250,682 -1.37(-1.51%)
Sep 20, 2021 89.59 90.73 88.91 90.51 196,888 -1.32(-1.44%)
Sep 17, 2021 93.80 94.34 91.04 91.83 514,539 -2.29(-2.43%)
Sep 16, 2021 96.06 96.06 93.80 94.12 230,317 -1.17(-1.23%)
Sep 15, 2021 94.53 95.94 94.53 95.29 321,306 +0.37(+0.39%)
Sep 14, 2021 96.07 96.49 94.37 94.92 194,823 -0.54(-0.57%)
Sep 13, 2021 94.65 96.39 94.20 95.46 236,824 +1.57(+1.67%)
Sep 10, 2021 95.08 95.31 93.70 93.89 150,174 -0.62(-0.66%)
Sep 09, 2021 95.42 96.29 94.43 94.51 210,493 -1.03(-1.08%)
Sep 08, 2021 95.52 96.42 94.82 95.54 235,892 +0.44(+0.46%)
Sep 07, 2021 96.96 97.10 94.92 95.10 237,703 -2.17(-2.23%)
Sep 03, 2021 98.84 99.35 97.19 97.27 155,629 -1.72(-1.74%)
Sep 02, 2021 100.01 100.49 98.89 98.99 338,798 -0.70(-0.70%)
Sep 01, 2021 101.93 101.93 99.57 99.69 248,379 -2.08(-2.04%)
Aug 31, 2021 102.74 103.23 101.48 101.77 181,660 -0.92(-0.90%)
Aug 30, 2021 104.19 104.57 102.52 102.69 397,820 -1.16(-1.12%)
Aug 27, 2021 101.57 104.36 101.57 103.85 216,275 +2.31(+2.27%)
Aug 26, 2021 101.51 102.24 101.05 101.54 211,079 +0.03(+0.03%)
Aug 25, 2021 100.69 101.58 99.80 101.51 224,478 +1.31(+1.31%)
Aug 24, 2021 99.66 100.78 99.18 100.20 175,388 +1.17(+1.18%)
Aug 23, 2021 99.69 99.90 98.96 99.03 138,935 +0.42(+0.43%)
Aug 20, 2021 96.93 99.00 96.57 98.61 246,968 +2.04(+2.11%)
Aug 19, 2021 96.27 97.29 95.00 96.57 265,546 -0.87(-0.89%)
Aug 18, 2021 99.85 100.30 97.37 97.44 444,045 -2.74(-2.74%)
Aug 17, 2021 101.73 101.95 99.34 100.18 264,899 -2.28(-2.23%)
Aug 16, 2021 101.81 102.48 100.15 102.46 252,250 +0.44(+0.43%)
Aug 13, 2021 104.43 104.74 101.93 102.02 262,680 -2.07(-1.99%)
Aug 12, 2021 103.80 104.40 102.81 104.09 341,580 +1.08(+1.05%)
Aug 11, 2021 100.00 103.40 100.00 103.01 527,570 +3.19(+3.20%)
Aug 10, 2021 97.01 99.93 96.76 99.82 280,750 +2.82(+2.91%)
Aug 09, 2021 98.39 98.70 96.82 97.00 184,923 -1.70(-1.72%)
Aug 06, 2021 98.60 99.12 98.01 98.70 180,624 +0.47(+0.48%)
Aug 05, 2021 97.13 98.73 97.13 98.23 184,660 +1.32(+1.36%)
Aug 04, 2021 97.13 98.73 96.82 96.91 229,021 -1.22(-1.24%)
Aug 03, 2021 96.48 98.22 95.32 98.13 288,420 +1.69(+1.75%)
Aug 02, 2021 98.27 99.78 96.40 96.44 238,785 -0.79(-0.81%)
Jul 30, 2021 95.26 97.40 95.26 97.23 292,080 +1.22(+1.27%)
Jul 29, 2021 95.68 96.41 95.18 96.01 271,594 +1.47(+1.55%)
Jul 28, 2021 95.72 95.90 93.14 94.54 302,696 -0.95(-0.99%)
Jul 27, 2021 95.00 97.21 93.81 95.49 415,727 +3.71(+4.04%)
Jul 26, 2021 92.33 92.70 90.66 91.78 222,369 -0.55(-0.60%)
Jul 23, 2021 92.02 92.41 91.08 92.33 120,386 +1.11(+1.22%)
Jul 22, 2021 92.78 92.78 91.13 91.22 193,166 -1.41(-1.52%)
Jul 21, 2021 91.57 93.57 91.57 92.63 210,124 +1.48(+1.62%)
Jul 20, 2021 86.99 91.86 86.99 91.15 318,887 +4.11(+4.72%)
Jul 19, 2021 88.31 89.36 85.77 87.04 391,335 -3.41(-3.77%)
Jul 16, 2021 92.24 92.26 90.27 90.45 156,083 -0.81(-0.89%)
Jul 15, 2021 92.32 93.07 90.97 91.26 228,479 -1.95(-2.09%)
Jul 14, 2021 93.09 94.15 92.04 93.21 222,771 +0.16(+0.17%)
Jul 13, 2021 93.79 94.00 93.02 93.05 230,062 -1.12(-1.19%)
Jul 12, 2021 93.85 94.54 93.10 94.17 236,710 -0.53(-0.56%)
Jul 09, 2021 93.94 95.03 93.65 94.70 313,697 +2.33(+2.52%)
Jul 08, 2021 93.17 94.06 92.00 92.37 237,354 -2.42(-2.55%)
Jul 07, 2021 93.16 94.98 93.12 94.79 273,511 +1.23(+1.31%)
Jul 06, 2021 93.20 93.98 91.79 93.56 701,868 +0.00(+0.00%)
Jul 02, 2021 93.19 94.15 92.70 93.56 263,094 +0.62(+0.67%)
Jul 01, 2021 92.99 93.28 92.02 92.94 288,502 +0.57(+0.62%)
Jun 30, 2021 90.30 92.42 89.70 92.37 249,858 +2.01(+2.22%)
Jun 29, 2021 91.67 92.11 90.21 90.36 180,252 -0.74(-0.81%)
Jun 28, 2021 91.97 91.97 90.00 91.10 211,633 -1.00(-1.09%)
Jun 25, 2021 91.08 92.45 90.64 92.10 534,405 +1.52(+1.68%)
Jun 24, 2021 89.65 90.72 88.89 90.58 341,050 +1.75(+1.97%)
Jun 23, 2021 89.25 89.67 88.56 88.83 254,132 -0.62(-0.69%)
Jun 22, 2021 90.20 90.47 89.02 89.45 319,294 -0.85(-0.94%)
Jun 21, 2021 87.61 90.56 87.54 90.30 460,113 +3.80(+4.39%)
Jun 18, 2021 85.00 87.45 84.68 86.50 526,365 -0.09(-0.10%)
Jun 17, 2021 90.64 91.03 86.45 86.59 390,323 -4.10(-4.52%)
Jun 16, 2021 91.48 91.77 90.36 90.69 356,681 -1.16(-1.26%)
Jun 15, 2021 92.00 92.54 91.07 91.85 282,236 +1.05(+1.16%)
Jun 14, 2021 91.78 92.00 90.16 90.80 210,827 -1.26(-1.37%)
Jun 11, 2021 92.07 92.57 91.43 92.06 226,172 +0.57(+0.62%)
Jun 10, 2021 91.66 92.04 90.80 91.49 246,739 +0.46(+0.51%)
Jun 09, 2021 93.30 93.30 90.96 91.03 259,960 -2.27(-2.43%)
Jun 08, 2021 92.57 93.58 91.32 93.30 231,043 +0.37(+0.40%)
Jun 07, 2021 94.15 94.96 92.46 92.93 238,215 -1.18(-1.25%)
Jun 04, 2021 94.56 94.76 93.53 94.11 436,806 +0.31(+0.33%)
Jun 03, 2021 94.55 94.58 93.16 93.80 295,810 -1.06(-1.12%)
Jun 02, 2021 95.68 96.16 94.43 94.86 214,342 -0.79(-0.83%)
Jun 01, 2021 96.22 96.34 95.25 95.65 206,063 +0.16(+0.17%)
May 28, 2021 96.76 96.76 94.34 95.49 178,684 -1.03(-1.07%)
May 27, 2021 96.57 97.49 95.92 96.52 268,717 +0.50(+0.52%)
May 26, 2021 95.34 96.26 94.97 96.02 267,829 +0.82(+0.86%)
May 25, 2021 96.34 97.36 94.83 95.20 222,720 -0.98(-1.02%)
May 24, 2021 96.13 96.39 94.48 96.18 334,389 +1.87(+1.98%)
May 21, 2021 94.56 95.27 93.31 94.31 170,122 +0.57(+0.61%)
May 20, 2021 93.84 94.38 92.73 93.74 174,984 +0.07(+0.07%)
May 19, 2021 93.81 94.20 92.00 93.67 207,798 -1.74(-1.82%)
May 18, 2021 97.32 97.63 95.30 95.41 231,754 -1.98(-2.03%)
May 17, 2021 98.08 98.08 96.59 97.39 299,593 -1.15(-1.17%)
May 14, 2021 96.72 98.90 96.17 98.54 561,850 +2.39(+2.49%)
May 13, 2021 93.57 96.75 93.34 96.15 397,337 +2.50(+2.67%)
May 12, 2021 96.50 97.39 93.59 93.65 323,365 -2.92(-3.02%)
May 11, 2021 96.98 98.32 95.83 96.57 264,685 -2.02(-2.05%)
May 10, 2021 99.50 99.93 98.47 98.59 300,265 -0.61(-0.61%)
May 07, 2021 98.00 99.69 97.78 99.20 281,233 +0.52(+0.53%)
May 06, 2021 96.93 98.71 96.08 98.68 299,171 +1.93(+1.99%)
May 05, 2021 97.40 98.09 96.10 96.75 341,155 -0.75(-0.77%)
May 04, 2021 98.15 99.32 96.00 97.50 503,807 +2.76(+2.91%)
May 03, 2021 95.44 95.69 93.59 94.74 235,352 +0.68(+0.72%)
Apr 30, 2021 94.81 95.25 93.85 94.06 212,200 -1.46(-1.53%)
Apr 29, 2021 97.00 97.31 95.18 95.52 183,914 -0.90(-0.93%)
Apr 28, 2021 95.42 96.79 95.35 96.42 127,361 +1.16(+1.22%)
Apr 27, 2021 95.79 95.98 94.62 95.26 161,781 -0.09(-0.09%)
Apr 26, 2021 95.67 96.65 95.31 95.35 169,178 +0.02(+0.02%)
Apr 23, 2021 94.41 95.92 93.98 95.33 169,100 +1.37(+1.46%)
Apr 22, 2021 94.97 95.39 93.50 93.96 266,138 -0.69(-0.73%)
Apr 21, 2021 92.35 94.87 92.35 94.65 126,884 +2.08(+2.25%)
Apr 20, 2021 93.43 93.44 91.52 92.57 174,809 -0.87(-0.93%)
Apr 19, 2021 94.45 94.48 93.12 93.44 220,267 -1.01(-1.07%)
Apr 16, 2021 95.15 95.59 94.10 94.45 161,000 +0.03(+0.03%)
Apr 15, 2021 95.22 95.35 93.99 94.42 175,553 -0.16(-0.17%)
Apr 14, 2021 94.58 95.77 94.29 94.58 208,308 +0.27(+0.29%)
Apr 13, 2021 94.91 94.92 93.64 94.31 148,912 -0.98(-1.03%)
Apr 12, 2021 95.49 95.72 94.57 95.29 164,424 +0.03(+0.03%)
Apr 09, 2021 93.81 95.31 93.71 95.26 214,600 +1.41(+1.50%)
Apr 08, 2021 93.43 93.92 92.31 93.85 167,447 +0.27(+0.29%)
Apr 07, 2021 94.50 94.72 93.30 93.58 183,012 -0.96(-1.02%)
Apr 06, 2021 94.86 95.80 94.45 94.54 358,293 -0.03(-0.03%)
Apr 05, 2021 95.77 96.35 94.03 94.57 323,894 -0.45(-0.47%)
Apr 01, 2021 94.21 95.11 93.88 95.02 225,600 +1.11(+1.18%)
Mar 31, 2021 94.72 95.28 93.74 93.91 295,347 -0.61(-0.65%)
Mar 30, 2021 93.48 94.91 93.20 94.52 160,936 +1.25(+1.34%)
Mar 29, 2021 94.76 95.82 92.97 93.27 347,680 -1.72(-1.81%)
Mar 26, 2021 93.86 95.11 93.21 94.99 252,900 +2.03(+2.18%)
Mar 25, 2021 90.38 93.40 89.62 92.96 284,674 +2.21(+2.44%)
Mar 24, 2021 90.57 92.47 90.57 90.75 311,505 +1.12(+1.25%)
Mar 23, 2021 91.34 92.42 89.12 89.63 368,145 -2.98(-3.22%)
Mar 22, 2021 93.32 93.75 91.49 92.61 206,884 -1.22(-1.30%)
Mar 19, 2021 94.48 95.17 93.09 93.83 504,100 -0.58(-0.61%)
Mar 18, 2021 94.20 95.90 93.81 94.41 269,894 +0.08(+0.08%)
Mar 17, 2021 92.98 94.42 92.49 94.33 168,447 +1.46(+1.57%)
Mar 16, 2021 94.81 94.81 92.71 92.87 264,455 -2.20(-2.31%)
Mar 15, 2021 93.19 95.23 92.23 95.07 227,649 +1.56(+1.67%)
Mar 12, 2021 92.32 93.66 91.21 93.51 224,600 +1.73(+1.88%)
Mar 11, 2021 91.69 92.61 90.64 91.78 185,627 +0.66(+0.72%)
Mar 10, 2021 89.58 91.69 89.22 91.12 207,294 +1.72(+1.92%)
Mar 09, 2021 91.13 91.25 89.04 89.40 330,090 -1.25(-1.38%)
Mar 08, 2021 90.49 91.63 89.67 90.65 236,293 +1.14(+1.27%)
Mar 05, 2021 87.67 89.80 86.20 89.51 345,700 +2.76(+3.18%)
Mar 04, 2021 89.00 89.58 85.01 86.75 420,453 -2.06(-2.32%)
Mar 03, 2021 87.95 89.41 87.57 88.81 272,975 +1.14(+1.30%)
Mar 02, 2021 86.51 88.06 86.20 87.67 363,773 +1.12(+1.29%)
Mar 01, 2021 85.26 87.94 85.26 86.55 260,987 +2.69(+3.21%)
Feb 26, 2021 85.50 85.50 82.89 83.86 295,100 -1.67(-1.95%)
Feb 25, 2021 87.00 87.49 84.98 85.53 212,222 -2.07(-2.36%)
Feb 24, 2021 86.10 87.74 85.91 87.60 289,505 +1.73(+2.01%)
Feb 23, 2021 85.04 86.27 84.86 85.87 174,295 +0.12(+0.14%)
Feb 22, 2021 84.07 87.34 84.07 85.75 309,535 +1.03(+1.22%)
Feb 19, 2021 83.18 84.74 83.18 84.72 158,800 +2.24(+2.72%)
Feb 18, 2021 83.15 83.35 82.11 82.48 203,269 -0.98(-1.17%)
Feb 17, 2021 83.24 83.79 82.48 83.46 194,765 -0.27(-0.32%)
Feb 16, 2021 83.98 84.95 83.48 83.73 201,455 +0.40(+0.48%)
Feb 12, 2021 83.21 84.21 82.70 83.33 245,100 +0.14(+0.17%)
Feb 11, 2021 82.79 83.44 81.58 83.19 351,799 +0.59(+0.71%)
Feb 10, 2021 82.53 83.75 81.66 82.60 248,731 +0.35(+0.43%)
Feb 09, 2021 83.36 83.36 81.71 82.25 201,809 -0.96(-1.15%)
Feb 08, 2021 82.13 83.43 81.78 83.21 135,199 +1.52(+1.86%)
Feb 05, 2021 82.49 82.86 81.12 81.69 210,900 +0.39(+0.48%)
Feb 04, 2021 80.19 82.18 80.07 81.30 305,590 +1.16(+1.45%)
Feb 03, 2021 80.08 81.10 78.11 80.14 277,110 -0.17(-0.21%)
Feb 02, 2021 79.76 81.29 79.07 80.31 437,583 +1.75(+2.23%)
Feb 01, 2021 76.83 78.85 76.10 78.56 392,007 +2.88(+3.81%)
Jan 29, 2021 75.56 76.52 74.58 75.68 475,800 -0.47(-0.62%)
Jan 28, 2021 76.89 77.88 76.14 76.15 338,628 +0.39(+0.51%)
Jan 27, 2021 76.21 77.46 75.40 75.76 498,856 -1.56(-2.02%)
Jan 26, 2021 77.61 78.00 72.47 77.32 779,766 -1.27(-1.62%)
Jan 25, 2021 79.87 80.24 77.72 78.59 318,393 -2.07(-2.57%)
Jan 22, 2021 80.30 80.75 79.53 80.66 261,800 -0.56(-0.69%)
Jan 21, 2021 81.99 82.54 81.08 81.22 223,785 -1.06(-1.29%)
Jan 20, 2021 82.29 83.06 81.62 82.28 269,505 +0.51(+0.62%)
Jan 19, 2021 81.33 82.47 80.69 81.77 298,453 +1.04(+1.29%)
Jan 15, 2021 81.10 81.23 79.45 80.73 219,000 -1.30(-1.58%)
Jan 14, 2021 81.48 83.00 80.81 82.03 465,198 +1.34(+1.66%)
Jan 13, 2021 81.71 82.20 80.16 80.69 246,362 -1.06(-1.30%)
Jan 12, 2021 81.56 82.08 80.95 81.75 300,921 +0.54(+0.66%)
Jan 11, 2021 79.82 81.69 79.74 81.21 224,799 +0.12(+0.15%)
Jan 08, 2021 83.42 83.55 79.94 81.09 381,200 -1.87(-2.25%)
Jan 07, 2021 84.29 84.29 82.68 82.96 417,777 -0.46(-0.55%)
Jan 06, 2021 80.03 84.81 80.03 83.42 417,894 +4.72(+6.00%)
Jan 05, 2021 76.42 79.32 76.42 78.70 334,073 +2.55(+3.35%)
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.