Crane Company (NY: CR )

99.20 USD +0.52 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 85.17 85.82 83.54 83.64 328,658 -1.47(-1.73%)
Apr 27, 2018 84.68 85.42 83.75 85.11 385,058 +0.19(+0.22%)
Apr 26, 2018 87.07 87.21 84.70 84.92 656,929 -1.82(-2.10%)
Apr 25, 2018 89.07 90.00 86.31 86.74 1,076,966 -1.05(-1.20%)
Apr 24, 2018 96.53 97.58 86.86 87.79 892,991 -7.63(-8.00%)
Apr 23, 2018 95.39 95.89 94.97 95.42 335,689 +0.34(+0.36%)
Apr 20, 2018 95.24 96.04 94.57 95.08 162,477 -0.41(-0.43%)
Apr 19, 2018 95.37 96.00 94.78 95.49 231,638 -0.03(-0.03%)
Apr 18, 2018 96.22 96.22 94.89 95.52 139,508 +0.03(+0.03%)
Apr 17, 2018 94.53 96.00 94.43 95.49 427,276 +1.81(+1.93%)
Apr 16, 2018 93.61 94.10 93.05 93.68 149,958 +0.88(+0.95%)
Apr 13, 2018 93.65 93.74 92.46 92.80 90,702 -0.23(-0.25%)
Apr 12, 2018 92.74 93.42 91.35 93.03 254,570 +0.60(+0.65%)
Apr 11, 2018 92.07 92.84 91.78 92.43 132,628 -0.53(-0.57%)
Apr 10, 2018 92.03 93.63 91.48 92.96 211,164 +2.65(+2.93%)
Apr 09, 2018 90.94 91.58 90.28 90.31 155,199 +0.08(+0.09%)
Apr 06, 2018 92.31 92.75 89.55 90.23 167,561 -2.79(-3.00%)
Apr 05, 2018 92.66 93.37 92.23 93.02 136,305 +1.11(+1.21%)
Apr 04, 2018 90.11 91.98 89.27 91.91 330,206 +0.06(+0.07%)
Apr 03, 2018 90.79 92.11 90.36 91.85 327,067 +1.45(+1.60%)
Apr 02, 2018 92.48 93.00 89.24 90.40 129,655 -2.34(-2.52%)
Mar 29, 2018 92.74 92.74 92.74 0 +2.08(+2.29%)
Mar 28, 2018 91.43 91.96 90.32 90.66 184,562 -0.78(-0.85%)
Mar 27, 2018 94.00 94.00 90.96 91.44 165,598 -2.08(-2.22%)
Mar 26, 2018 92.77 93.68 92.06 93.52 340,553 +2.24(+2.45%)
Mar 23, 2018 93.20 93.78 91.09 91.28 171,233 -1.49(-1.61%)
Mar 22, 2018 95.08 95.43 92.67 92.77 360,321 -2.97(-3.10%)
Mar 21, 2018 95.10 96.23 94.58 95.74 304,669 +0.47(+0.49%)
Mar 20, 2018 94.52 96.39 94.52 95.27 154,026 +0.75(+0.79%)
Mar 19, 2018 94.46 94.88 93.44 94.52 128,672 -0.21(-0.22%)
Mar 16, 2018 94.02 95.21 93.48 94.73 354,283 +0.21(+0.22%)
Mar 15, 2018 94.61 95.19 93.68 94.52 122,356 +0.04(+0.04%)
Mar 14, 2018 95.63 95.72 94.01 94.48 226,896 -0.55(-0.58%)
Mar 13, 2018 96.00 96.25 94.78 95.03 202,239 -0.86(-0.90%)
Mar 12, 2018 97.10 97.28 95.31 95.89 357,918 -1.03(-1.06%)
Mar 09, 2018 95.57 97.05 95.01 96.92 312,016 +2.11(+2.23%)
Mar 08, 2018 94.32 95.19 93.54 94.81 196,778 +0.83(+0.88%)
Mar 07, 2018 94.22 93.98 268,465 +0.50(+0.53%)
Mar 06, 2018 93.65 93.90 92.53 93.48 260,979 +0.37(+0.40%)
Mar 05, 2018 91.35 93.63 91.25 93.11 449,294 +1.25(+1.36%)
Mar 02, 2018 89.72 92.02 89.24 91.86 234,441 +1.53(+1.69%)
Mar 01, 2018 91.56 92.29 89.86 90.33 273,887 -1.98(-2.14%)
Feb 28, 2018 93.70 94.97 92.30 92.31 241,188 -1.05(-1.12%)
Feb 27, 2018 94.43 95.34 93.36 93.36 252,814 -1.49(-1.57%)
Feb 26, 2018 94.59 95.00 93.70 94.85 240,505 +0.62(+0.66%)
Feb 23, 2018 94.73 95.19 93.25 94.23 143,040 +0.11(+0.12%)
Feb 22, 2018 93.74 95.39 93.41 94.12 194,535 +0.60(+0.64%)
Feb 21, 2018 93.93 95.19 93.50 93.52 254,439 -0.18(-0.19%)
Feb 20, 2018 93.98 94.89 93.29 93.70 286,400 -0.89(-0.94%)
Feb 16, 2018 94.59 94.59 94.59 0 +0.31(+0.33%)
Feb 15, 2018 93.44 94.31 92.29 94.28 209,045 +1.52(+1.64%)
Feb 14, 2018 89.81 92.89 89.81 92.76 327,969 +2.13(+2.35%)
Feb 13, 2018 90.12 90.95 89.64 90.63 231,361 +0.15(+0.17%)
Feb 12, 2018 90.16 91.04 89.23 90.48 320,268 +1.03(+1.15%)
Feb 09, 2018 90.37 90.51 87.29 89.45 407,971 +0.00(+0.00%)
Feb 08, 2018 93.30 93.53 89.37 89.45 363,848 -3.64(-3.91%)
Feb 07, 2018 93.10 94.38 92.93 93.09 288,942 -0.30(-0.32%)
Feb 06, 2018 92.02 94.44 92.02 93.39 906,800 -1.52(-1.60%)
Feb 05, 2018 96.34 97.25 93.27 94.91 404,123 -2.25(-2.32%)
Feb 02, 2018 98.98 98.99 97.05 97.16 325,846 -2.36(-2.37%)
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.