Crane Company (NY: CR )

155.33 +0.71 (+0.46%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 87.21 88.02 86.09 86.13 430,787 +0.23(+0.27%)
Oct 30, 2018 84.07 85.98 83.55 85.90 244,571 +1.86(+2.21%)
Oct 29, 2018 87.28 87.70 82.90 84.04 299,141 -1.96(-2.28%)
Oct 26, 2018 83.31 86.45 82.98 86.00 456,462 +1.45(+1.72%)
Oct 25, 2018 83.14 85.28 82.42 84.55 558,955 +2.34(+2.84%)
Oct 24, 2018 85.60 86.90 82.05 82.21 593,797 -3.31(-3.88%)
Oct 23, 2018 88.75 88.75 81.72 85.53 936,614 -0.89(-1.03%)
Oct 22, 2018 86.82 87.25 85.83 86.42 375,547 -0.23(-0.26%)
Oct 19, 2018 87.86 87.97 86.02 86.65 222,723 -1.30(-1.47%)
Oct 18, 2018 88.30 89.27 87.47 87.94 249,389 -1.13(-1.27%)
Oct 17, 2018 89.22 89.52 88.22 89.07 243,669 -0.73(-0.82%)
Oct 16, 2018 88.39 89.89 87.77 89.80 150,015 +2.03(+2.31%)
Oct 15, 2018 87.96 88.40 87.24 87.77 411,868 -0.17(-0.19%)
Oct 12, 2018 89.27 89.27 86.34 87.94 377,943 +0.30(+0.34%)
Oct 11, 2018 90.12 90.83 87.54 87.65 535,804 -3.07(-3.38%)
Oct 10, 2018 94.16 94.23 90.52 90.71 448,546 -3.76(-3.98%)
Oct 09, 2018 94.85 95.65 94.20 94.47 456,708 -0.82(-0.86%)
Oct 08, 2018 96.10 96.34 93.97 95.30 694,830 -1.93(-1.98%)
Oct 05, 2018 98.05 98.05 96.55 97.22 305,083 -0.84(-0.86%)
Oct 04, 2018 98.31 98.95 97.60 98.07 226,468 -0.57(-0.58%)
Oct 03, 2018 98.31 99.10 97.47 98.64 510,609 +0.83(+0.85%)
Oct 02, 2018 97.33 98.22 97.14 97.81 311,991 +0.15(+0.15%)
Oct 01, 2018 97.92 98.28 97.20 97.66 277,404 +0.34(+0.35%)
Sep 28, 2018 96.90 97.66 96.70 97.32 261,831 +0.24(+0.24%)
Sep 27, 2018 97.13 97.74 96.70 97.09 252,889 +0.08(+0.08%)
Sep 26, 2018 97.56 97.93 96.00 97.01 326,544 -0.52(-0.54%)
Sep 25, 2018 97.39 97.72 96.59 97.53 314,770 +0.38(+0.39%)
Sep 24, 2018 97.71 98.25 96.02 97.16 232,324 -0.52(-0.54%)
Sep 21, 2018 96.44 98.30 96.26 97.68 527,099 +1.31(+1.36%)
Sep 20, 2018 96.76 96.82 95.86 96.37 287,018 +0.32(+0.33%)
Sep 19, 2018 95.56 96.32 95.41 96.06 341,939 +0.81(+0.85%)
Sep 18, 2018 94.93 95.52 93.96 95.25 326,584 +0.45(+0.47%)
Sep 17, 2018 95.43 95.68 94.50 94.80 344,980 -0.35(-0.36%)
Sep 14, 2018 93.92 95.34 93.70 95.15 414,626 +1.13(+1.20%)
Sep 13, 2018 92.73 94.16 92.52 94.02 341,278 +1.75(+1.90%)
Sep 12, 2018 92.50 92.50 91.40 92.27 125,233 -0.12(-0.13%)
Sep 11, 2018 90.98 92.46 90.33 92.39 351,595 +0.96(+1.05%)
Sep 10, 2018 91.58 92.25 91.36 91.43 194,585 +0.46(+0.50%)
Sep 07, 2018 90.50 91.05 90.02 90.97 180,786 +0.14(+0.15%)
Sep 06, 2018 91.22 91.50 90.48 90.83 247,776 -0.40(-0.43%)
Sep 05, 2018 90.04 91.31 89.81 91.23 227,193 +1.19(+1.32%)
Sep 04, 2018 89.92 90.15 89.05 90.04 311,222 -0.29(-0.32%)
Aug 31, 2018 90.33 90.33 90.33 0 +0.18(+0.20%)
Aug 30, 2018 90.24 90.67 89.62 90.15 146,680 -0.59(-0.65%)
Aug 29, 2018 90.06 90.98 89.56 90.74 150,161 +0.67(+0.75%)
Aug 28, 2018 90.79 91.18 89.72 90.07 210,191 -0.53(-0.59%)
Aug 27, 2018 90.01 90.89 90.01 90.60 117,218 +0.94(+1.05%)
Aug 24, 2018 89.72 89.83 88.96 89.66 335,096 +0.41(+0.45%)
Aug 23, 2018 89.30 89.60 88.66 89.26 159,027 -0.29(-0.32%)
Aug 22, 2018 90.27 90.27 88.88 89.55 322,564 -0.82(-0.91%)
Aug 21, 2018 88.77 90.78 88.77 90.37 252,037 +1.55(+1.75%)
Aug 20, 2018 88.77 89.14 88.21 88.81 184,679 +0.36(+0.40%)
Aug 17, 2018 87.96 89.03 87.57 88.46 311,045 +0.48(+0.54%)
Aug 16, 2018 87.59 88.69 87.59 87.98 244,223 +0.74(+0.85%)
Aug 15, 2018 87.20 87.36 85.68 87.24 286,805 -0.72(-0.82%)
Aug 14, 2018 87.41 88.44 87.41 87.96 179,334 +0.34(+0.38%)
Aug 13, 2018 88.21 88.61 86.85 87.63 264,450 -0.48(-0.54%)
Aug 10, 2018 88.36 88.66 87.64 88.10 124,397 -0.73(-0.82%)
Aug 09, 2018 89.35 89.97 88.65 88.83 157,868 -0.61(-0.69%)
Aug 08, 2018 89.20 89.88 88.41 89.45 288,777 +0.27(+0.30%)
Aug 07, 2018 89.34 89.86 89.03 89.18 216,709 +0.41(+0.46%)
Aug 06, 2018 88.71 89.37 88.45 88.77 181,848 +0.14(+0.16%)
Aug 03, 2018 88.37 89.00 87.95 88.64 231,010 +0.48(+0.55%)
Aug 02, 2018 87.10 88.34 86.40 88.15 224,049 +0.49(+0.56%)
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.