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 (%)
Feb 28, 2018 92.72 93.98 91.34 91.35 243,735 -1.04(-1.12%)
Feb 27, 2018 93.44 94.34 92.38 92.38 255,484 -1.47(-1.57%)
Feb 26, 2018 93.60 94.01 92.72 93.86 243,045 +0.61(+0.66%)
Feb 23, 2018 93.74 94.20 92.28 93.25 144,550 +0.11(+0.12%)
Feb 22, 2018 92.76 94.39 92.43 93.14 196,589 +0.59(+0.64%)
Feb 21, 2018 92.95 94.20 92.52 92.54 257,126 -0.18(-0.19%)
Feb 20, 2018 93.00 93.90 92.31 92.72 289,424 -0.88(-0.94%)
Feb 16, 2018 93.60 93.60 93.60 0 +0.31(+0.33%)
Feb 15, 2018 92.46 93.32 91.33 93.29 211,252 +1.50(+1.64%)
Feb 14, 2018 88.87 91.92 88.87 91.79 331,432 +2.11(+2.35%)
Feb 13, 2018 89.18 90.00 88.70 89.68 233,804 +0.15(+0.17%)
Feb 12, 2018 89.22 90.09 88.30 89.53 323,650 +1.02(+1.15%)
Feb 09, 2018 89.43 89.56 86.38 88.52 412,279 +0.00(+0.00%)
Feb 08, 2018 92.32 92.55 88.44 88.52 367,690 -3.60(-3.91%)
Feb 07, 2018 92.13 93.39 91.96 92.12 291,993 -0.30(-0.32%)
Feb 06, 2018 91.06 93.46 91.06 92.41 916,377 -1.50(-1.60%)
Feb 05, 2018 95.33 96.23 92.30 93.92 408,391 -2.23(-2.32%)
Feb 02, 2018 97.95 97.96 96.04 96.14 329,287 -2.34(-2.37%)
Feb 01, 2018 96.12 98.95 96.09 98.48 470,903 -0.42(-0.42%)
Jan 31, 2018 98.95 101.58 97.41 98.90 775,704 +3.07(+3.20%)
Jan 30, 2018 92.20 96.34 91.10 95.83 477,313 +3.40(+3.68%)
Jan 29, 2018 92.71 93.01 92.28 92.42 229,954 -0.68(-0.73%)
Jan 26, 2018 92.86 93.33 92.05 93.11 322,142 +0.24(+0.26%)
Jan 25, 2018 92.19 93.08 91.43 92.87 257,319 +1.18(+1.28%)
Jan 24, 2018 92.04 92.26 91.23 91.69 187,665 +0.14(+0.15%)
Jan 23, 2018 91.29 92.31 90.09 91.55 282,572 +0.04(+0.04%)
Jan 22, 2018 91.86 92.01 90.43 91.51 198,666 -0.64(-0.70%)
Jan 19, 2018 91.99 92.37 91.73 92.16 334,739 +0.57(+0.63%)
Jan 18, 2018 92.03 92.33 91.46 91.58 129,635 -0.67(-0.73%)
Jan 17, 2018 91.77 92.49 91.23 92.26 177,163 +0.92(+1.01%)
Jan 16, 2018 92.04 92.61 91.04 91.34 196,465 +0.02(+0.02%)
Jan 12, 2018 91.32 91.32 91.32 0 +0.69(+0.76%)
Jan 11, 2018 89.92 90.66 89.37 90.62 357,687 +1.21(+1.35%)
Jan 10, 2018 89.42 326,174 -0.92(-1.02%)
Jan 09, 2018 90.79 90.97 90.25 90.34 315,458 -0.28(-0.31%)
Jan 08, 2018 90.40 90.71 90.29 90.61 254,612 +0.22(+0.24%)
Jan 05, 2018 90.38 90.43 89.92 90.40 283,040 +0.29(+0.32%)
Jan 04, 2018 89.81 90.42 89.68 90.11 176,494 +1.02(+1.14%)
Jan 03, 2018 88.88 89.21 88.03 89.09 212,511 +0.32(+0.36%)
Jan 02, 2018 88.58 89.28 87.98 88.77 243,709 +0.48(+0.55%)
Dec 29, 2017 88.29 88.29 88.29 0 -0.04(-0.04%)
Dec 28, 2017 88.55 88.55 87.84 88.33 126,525 +0.14(+0.16%)
Dec 27, 2017 88.17 88.48 87.79 88.19 144,365 +0.01(+0.01%)
Dec 26, 2017 87.94 88.81 87.94 88.18 100,481 +0.04(+0.04%)
Dec 22, 2017 89.60 89.76 87.86 88.14 225,482 -1.38(-1.54%)
Dec 21, 2017 88.91 89.63 88.20 89.51 367,053 +1.18(+1.33%)
Dec 20, 2017 88.36 88.58 87.61 88.34 297,241 +0.83(+0.95%)
Dec 19, 2017 87.84 88.88 86.55 87.51 370,468 -0.26(-0.29%)
Dec 18, 2017 85.84 88.50 84.91 87.76 649,639 +2.91(+3.43%)
Dec 15, 2017 84.38 85.32 84.00 84.85 820,187 +0.92(+1.10%)
Dec 14, 2017 84.40 84.66 83.56 83.93 370,470 -0.30(-0.35%)
Dec 13, 2017 84.42 84.73 83.90 84.23 203,393 +0.10(+0.12%)
Dec 12, 2017 83.75 84.30 82.67 84.13 372,412 +0.43(+0.51%)
Dec 11, 2017 84.88 84.88 83.55 83.71 272,276 -1.40(-1.64%)
Dec 08, 2017 86.35 86.46 84.99 85.10 258,905 -0.76(-0.89%)
Dec 07, 2017 85.24 85.89 84.44 85.86 438,075 +0.45(+0.52%)
Dec 06, 2017 81.61 86.41 81.61 85.42 600,707 +3.74(+4.58%)
Dec 05, 2017 83.22 83.22 81.60 81.68 242,517 -1.35(-1.62%)
Dec 04, 2017 83.49 84.18 82.87 83.02 452,922 +0.51(+0.62%)
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.