Crane Company (NY: CR )

86.59 USD -4.10 (-4.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 83.22 83.60 82.83 83.12 397,398 +0.30(+0.36%)
Oct 30, 2017 84.85 85.12 82.69 82.82 365,533 -2.51(-2.94%)
Oct 27, 2017 86.07 86.07 84.66 85.33 307,476 -0.76(-0.88%)
Oct 26, 2017 85.83 86.67 85.25 86.09 482,571 +1.17(+1.38%)
Oct 25, 2017 85.07 85.34 84.44 84.92 621,334 -0.88(-1.03%)
Oct 24, 2017 85.00 86.50 83.74 85.80 565,580 +2.19(+2.62%)
Oct 23, 2017 84.12 84.44 83.19 83.61 383,981 -0.50(-0.59%)
Oct 20, 2017 83.44 84.52 83.02 84.11 259,131 +1.37(+1.66%)
Oct 19, 2017 82.18 82.90 82.00 82.74 337,171 +0.24(+0.29%)
Oct 18, 2017 82.33 82.74 81.51 82.50 258,577 +0.45(+0.55%)
Oct 17, 2017 82.25 82.92 81.85 82.05 333,664 -0.48(-0.58%)
Oct 16, 2017 82.21 82.77 81.65 82.53 354,631 +0.89(+1.09%)
Oct 13, 2017 81.81 82.35 81.44 81.64 243,905 +0.23(+0.28%)
Oct 12, 2017 80.51 81.94 80.36 81.41 322,488 +0.68(+0.84%)
Oct 11, 2017 80.69 80.91 80.28 80.73 186,547 +0.05(+0.06%)
Oct 10, 2017 81.12 81.12 80.32 80.68 205,156 -0.04(-0.05%)
Oct 09, 2017 80.69 81.43 80.51 80.72 222,262 +0.09(+0.11%)
Oct 06, 2017 80.37 80.89 80.27 80.63 150,238 -0.09(-0.11%)
Oct 05, 2017 81.05 81.31 80.61 80.72 223,559 -0.23(-0.28%)
Oct 04, 2017 81.10 81.72 80.85 80.95 237,690 -0.22(-0.27%)
Oct 03, 2017 80.87 81.28 80.65 81.17 218,643 +0.36(+0.45%)
Oct 02, 2017 79.90 80.85 79.90 80.81 293,326 +0.82(+1.03%)
Sep 29, 2017 80.46 80.46 79.92 79.99 307,721 -0.52(-0.65%)
Sep 28, 2017 80.21 80.53 79.61 80.51 255,271 +0.23(+0.29%)
Sep 27, 2017 79.39 80.30 78.87 80.28 320,099 +0.98(+1.24%)
Sep 26, 2017 78.69 79.75 78.25 79.30 485,057 +0.78(+0.99%)
Sep 25, 2017 78.28 78.84 77.80 78.52 216,856 +0.17(+0.22%)
Sep 22, 2017 78.10 78.63 77.97 78.35 145,022 +0.24(+0.31%)
Sep 21, 2017 78.19 78.43 77.85 78.11 217,493 -0.07(-0.09%)
Sep 20, 2017 76.84 78.34 76.63 78.18 381,990 +1.54(+2.01%)
Sep 19, 2017 76.82 76.84 76.53 76.64 269,343 -0.13(-0.17%)
Sep 18, 2017 76.49 76.91 76.21 76.77 216,052 +0.50(+0.66%)
Sep 15, 2017 75.56 76.42 75.28 76.27 372,385 +0.56(+0.74%)
Sep 14, 2017 75.14 75.95 74.78 75.71 419,251 +0.54(+0.72%)
Sep 13, 2017 74.88 75.65 74.52 75.17 337,723 +0.12(+0.16%)
Sep 12, 2017 74.78 75.12 74.34 75.05 313,160 +0.46(+0.62%)
Sep 11, 2017 73.90 74.80 73.24 74.59 513,975 +1.23(+1.68%)
Sep 08, 2017 72.03 73.81 71.67 73.36 365,302 +1.17(+1.62%)
Sep 07, 2017 72.61 73.07 71.33 72.19 598,051 -0.57(-0.78%)
Sep 06, 2017 73.54 73.81 72.62 72.76 420,668 -0.47(-0.64%)
Sep 05, 2017 74.12 74.52 72.80 73.23 411,658 -1.08(-1.45%)
Sep 01, 2017 74.40 74.87 74.30 74.31 135,792 +0.08(+0.11%)
Aug 31, 2017 73.99 74.42 73.59 74.23 248,281 +0.60(+0.81%)
Aug 30, 2017 73.58 73.85 73.26 73.63 180,780 -0.17(-0.23%)
Aug 29, 2017 72.87 73.86 72.86 73.80 180,842 +0.14(+0.19%)
Aug 28, 2017 73.93 74.17 73.32 73.66 215,848 -0.01(-0.01%)
Aug 25, 2017 73.69 74.06 73.20 73.67 299,996 +0.65(+0.89%)
Aug 24, 2017 73.75 73.87 72.98 73.02 280,886 -0.52(-0.71%)
Aug 23, 2017 73.54 74.30 73.45 73.54 142,051 -0.35(-0.47%)
Aug 22, 2017 73.29 73.97 73.04 73.89 170,612 +0.92(+1.26%)
Aug 21, 2017 73.50 73.50 72.63 72.97 268,311 -0.52(-0.71%)
Aug 18, 2017 73.28 74.28 73.03 73.49 226,053 +0.12(+0.16%)
Aug 17, 2017 74.95 75.09 73.35 73.37 253,855 -1.77(-2.36%)
Aug 16, 2017 75.82 76.34 75.06 75.14 364,939 -0.37(-0.49%)
Aug 15, 2017 75.72 76.57 74.97 75.51 276,816 -0.06(-0.08%)
Aug 14, 2017 75.11 76.30 74.85 75.57 307,461 +1.48(+2.00%)
Aug 11, 2017 73.46 74.34 71.23 74.09 229,163 +0.37(+0.50%)
Aug 10, 2017 74.80 74.95 73.63 73.72 304,464 -1.45(-1.93%)
Aug 09, 2017 75.67 75.85 74.71 75.17 572,011 -0.76(-1.00%)
Aug 08, 2017 76.13 76.78 75.65 75.93 317,254 -0.30(-0.39%)
Aug 07, 2017 76.19 76.58 75.73 76.23 335,206 +0.00(+0.00%)
Aug 04, 2017 75.69 76.39 75.53 76.23 332,230 +0.80(+1.06%)
Aug 03, 2017 76.21 76.60 74.85 75.43 483,012 -0.76(-1.00%)
Aug 02, 2017 75.76 76.63 75.49 76.19 732,109 +0.24(+0.32%)
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.