Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 88.29 88.29 88.29 0 -0.04(-0.04%)
Dec 28, 2017 88.56 88.56 87.84 88.33 126,523 +0.14(+0.16%)
Dec 27, 2017 88.17 88.48 87.79 88.19 144,363 +0.01(+0.01%)
Dec 26, 2017 87.94 88.81 87.94 88.18 100,479 +0.04(+0.04%)
Dec 22, 2017 89.61 89.76 87.86 88.14 225,478 -1.38(-1.54%)
Dec 21, 2017 88.91 89.63 88.20 89.52 367,046 +1.18(+1.33%)
Dec 20, 2017 88.36 88.59 87.62 88.34 297,236 +0.83(+0.95%)
Dec 19, 2017 87.84 88.88 86.55 87.51 370,462 -0.26(-0.29%)
Dec 18, 2017 85.84 88.50 84.91 87.76 649,628 +2.91(+3.43%)
Dec 15, 2017 84.38 85.32 84.00 84.86 820,172 +0.92(+1.10%)
Dec 14, 2017 84.40 84.66 83.56 83.94 370,464 -0.30(-0.35%)
Dec 13, 2017 84.42 84.73 83.91 84.23 203,390 +0.10(+0.12%)
Dec 12, 2017 83.75 84.30 82.67 84.13 372,405 +0.43(+0.51%)
Dec 11, 2017 84.89 84.89 83.55 83.71 272,271 -1.40(-1.64%)
Dec 08, 2017 86.35 86.46 84.99 85.10 258,901 -0.76(-0.89%)
Dec 07, 2017 85.24 85.89 84.44 85.86 438,067 +0.45(+0.52%)
Dec 06, 2017 81.61 86.41 81.61 85.42 600,696 +3.74(+4.58%)
Dec 05, 2017 83.22 83.22 81.60 81.68 242,513 -1.35(-1.62%)
Dec 04, 2017 83.49 84.18 82.88 83.02 452,914 +0.51(+0.62%)
Dec 01, 2017 84.23 84.23 81.56 82.51 294,465 -1.97(-2.33%)
Nov 30, 2017 82.96 84.82 82.96 84.48 306,173 +1.86(+2.25%)
Nov 29, 2017 82.85 83.35 82.23 82.62 176,739 -0.37(-0.44%)
Nov 28, 2017 82.03 83.09 81.91 82.98 203,516 +1.00(+1.22%)
Nov 27, 2017 81.52 82.07 81.46 81.99 153,390 +0.32(+0.39%)
Nov 24, 2017 82.43 82.45 81.41 81.67 71,121 -0.31(-0.37%)
Nov 22, 2017 82.10 82.30 81.90 81.98 131,386 +0.06(+0.07%)
Nov 21, 2017 81.85 82.33 81.66 81.92 216,674 +0.28(+0.34%)
Nov 20, 2017 81.33 81.74 81.16 81.64 142,265 +0.21(+0.26%)
Nov 17, 2017 81.13 81.70 80.90 81.43 207,962 -0.12(-0.15%)
Nov 16, 2017 80.82 81.67 80.64 81.55 288,179 +0.95(+1.18%)
Nov 15, 2017 80.99 81.31 80.42 80.60 213,605 -1.19(-1.45%)
Nov 14, 2017 81.19 81.84 80.98 81.79 215,018 +0.15(+0.18%)
Nov 13, 2017 81.23 81.74 80.87 81.64 340,128 -0.17(-0.21%)
Nov 10, 2017 81.60 82.21 81.07 81.81 175,247 -0.01(-0.01%)
Nov 09, 2017 82.51 82.71 81.09 81.82 280,033 -1.56(-1.88%)
Nov 08, 2017 83.85 83.94 83.31 83.38 239,594 -0.54(-0.65%)
Nov 07, 2017 84.02 84.08 83.56 83.93 270,679 -0.02(-0.02%)
Nov 06, 2017 83.37 84.06 83.37 83.94 261,656 +0.46(+0.55%)
Nov 03, 2017 83.32 83.67 82.81 83.49 226,617 +0.13(+0.15%)
Nov 02, 2017 82.47 83.39 82.03 83.36 260,118 +0.89(+1.08%)
Nov 01, 2017 82.91 83.30 82.19 82.47 274,833 +0.22(+0.26%)
Oct 31, 2017 82.35 82.72 81.97 82.25 401,588 +0.30(+0.36%)
Oct 30, 2017 83.96 84.23 81.83 81.96 369,387 -2.48(-2.94%)
Oct 27, 2017 85.17 85.17 83.78 84.44 310,717 -0.75(-0.88%)
Oct 26, 2017 84.93 85.77 84.36 85.19 487,659 +1.16(+1.38%)
Oct 25, 2017 84.18 84.45 83.56 84.03 627,885 -0.87(-1.03%)
Oct 24, 2017 84.11 85.60 82.87 84.90 571,543 +2.17(+2.62%)
Oct 23, 2017 83.24 83.56 82.32 82.74 388,029 -0.49(-0.59%)
Oct 20, 2017 82.57 83.64 82.15 83.23 261,863 +1.36(+1.66%)
Oct 19, 2017 81.32 82.03 81.14 81.88 340,726 +0.24(+0.29%)
Oct 18, 2017 81.47 81.87 80.66 81.64 261,303 +0.45(+0.55%)
Oct 17, 2017 81.39 82.05 81.00 81.19 337,182 -0.47(-0.58%)
Oct 16, 2017 81.35 81.91 80.80 81.67 358,370 +0.88(+1.09%)
Oct 13, 2017 80.96 81.49 80.60 80.79 246,476 +0.23(+0.28%)
Oct 12, 2017 79.67 81.09 79.52 80.56 325,888 +0.67(+0.84%)
Oct 11, 2017 79.85 80.07 79.44 79.89 188,513 +0.05(+0.06%)
Oct 10, 2017 80.27 80.27 79.48 79.84 207,319 -0.04(-0.05%)
Oct 09, 2017 79.85 80.58 79.67 79.88 224,605 +0.09(+0.11%)
Oct 06, 2017 79.53 80.05 79.43 79.79 151,822 -0.09(-0.11%)
Oct 05, 2017 80.20 80.46 79.77 79.88 225,916 -0.23(-0.28%)
Oct 04, 2017 80.25 80.87 80.01 80.11 240,196 -0.22(-0.27%)
Oct 03, 2017 80.03 80.43 79.81 80.32 220,948 +0.36(+0.45%)
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.