Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 79.91 81.65 79.81 81.33 465,282 +2.05(+2.58%)
Jul 30, 2018 81.41 82.94 79.19 79.28 718,485 -0.48(-0.60%)
Jul 27, 2018 80.08 80.44 79.51 79.76 411,806 -0.14(-0.18%)
Jul 26, 2018 79.27 80.15 79.27 79.90 511,120 +0.87(+1.10%)
Jul 25, 2018 75.13 79.22 74.88 79.03 690,552 +3.90(+5.19%)
Jul 24, 2018 78.27 78.34 74.82 75.14 686,985 +1.07(+1.44%)
Jul 23, 2018 75.56 75.77 73.65 74.07 455,457 -1.69(-2.23%)
Jul 20, 2018 75.67 76.64 75.57 75.75 420,245 -0.21(-0.27%)
Jul 19, 2018 74.26 76.37 74.26 75.96 486,612 +1.33(+1.78%)
Jul 18, 2018 73.70 74.89 73.25 74.63 426,009 +0.99(+1.34%)
Jul 17, 2018 72.79 73.73 72.79 73.64 230,107 +0.74(+1.01%)
Jul 16, 2018 73.53 74.33 72.76 72.91 261,916 -0.67(-0.92%)
Jul 13, 2018 72.73 74.31 72.73 73.58 258,774 +0.68(+0.94%)
Jul 12, 2018 73.33 73.33 72.27 72.90 225,528 +0.21(+0.28%)
Jul 11, 2018 72.68 73.48 72.41 72.69 398,588 -0.78(-1.06%)
Jul 10, 2018 73.65 73.86 72.98 73.47 243,894 +0.16(+0.22%)
Jul 09, 2018 72.38 73.72 72.38 73.31 296,098 +1.18(+1.63%)
Jul 06, 2018 72.17 72.41 71.62 72.14 198,161 -0.11(-0.15%)
Jul 05, 2018 72.21 72.29 71.35 72.24 336,591 +0.68(+0.95%)
Jul 03, 2018 71.56 71.56 71.56 0 +0.17(+0.24%)
Jul 02, 2018 71.44 72.18 71.19 71.39 433,122 -0.57(-0.79%)
Jun 29, 2018 72.07 73.12 71.93 71.96 475,710 +0.12(+0.16%)
Jun 28, 2018 72.88 72.88 70.88 71.84 336,576 -1.14(-1.56%)
Jun 27, 2018 73.71 74.41 72.95 72.98 533,537 -0.50(-0.68%)
Jun 26, 2018 72.45 73.69 72.28 73.48 332,058 +1.24(+1.72%)
Jun 25, 2018 72.31 72.70 71.00 72.24 176,249 -0.44(-0.61%)
Jun 22, 2018 72.66 73.34 72.31 72.68 476,306 +0.79(+1.10%)
Jun 21, 2018 73.96 73.96 71.69 71.89 255,837 -2.44(-3.29%)
Jun 20, 2018 74.76 74.76 73.96 74.34 261,458 -0.21(-0.28%)
Jun 19, 2018 74.71 75.05 73.38 74.54 377,550 -0.69(-0.92%)
Jun 18, 2018 74.32 75.35 74.12 75.23 230,013 +0.35(+0.47%)
Jun 15, 2018 75.73 74.23 74.88 422,472 -0.84(-1.11%)
Jun 14, 2018 75.68 75.96 74.92 75.73 308,014 +0.34(+0.45%)
Jun 13, 2018 76.69 76.69 75.36 75.39 328,365 -1.26(-1.64%)
Jun 12, 2018 76.82 77.14 76.12 76.64 164,214 -0.17(-0.22%)
Jun 11, 2018 76.90 77.68 76.62 76.81 143,254 -0.07(-0.09%)
Jun 08, 2018 76.78 77.34 76.35 76.89 199,574 +0.08(+0.11%)
Jun 07, 2018 76.75 77.18 76.55 76.81 383,094 +0.22(+0.29%)
Jun 06, 2018 75.70 76.58 239,009 +0.30(+0.39%)
Jun 05, 2018 75.74 76.33 75.42 76.28 177,038 +0.54(+0.71%)
Jun 04, 2018 75.68 76.44 75.24 75.75 372,703 +0.50(+0.67%)
Jun 01, 2018 75.12 75.67 75.01 75.24 398,254 +0.61(+0.82%)
May 31, 2018 76.51 76.81 74.63 74.63 268,428 -1.83(-2.40%)
May 30, 2018 75.76 77.08 75.76 76.46 411,893 +1.25(+1.66%)
May 29, 2018 75.27 76.10 74.73 75.22 213,540 -0.64(-0.85%)
May 25, 2018 75.86 75.86 75.86 0 -1.37(-1.77%)
May 24, 2018 76.85 77.34 76.56 77.23 195,265 +0.12(+0.15%)
May 23, 2018 77.31 77.44 76.49 77.11 128,152 -0.63(-0.81%)
May 22, 2018 79.10 79.12 77.71 77.74 182,012 -0.98(-1.25%)
May 21, 2018 78.37 79.21 78.37 78.72 292,078 +0.84(+1.08%)
May 18, 2018 77.31 78.00 77.31 77.88 255,018 +0.51(+0.66%)
May 17, 2018 76.58 77.87 76.58 77.37 359,531 +0.66(+0.86%)
May 16, 2018 76.75 77.35 76.49 76.71 162,346 +0.14(+0.19%)
May 15, 2018 76.56 76.96 76.18 76.57 217,354 -0.36(-0.47%)
May 14, 2018 78.07 78.07 76.69 76.92 185,620 -0.79(-1.01%)
May 11, 2018 77.25 78.03 77.11 77.71 252,899 +0.59(+0.77%)
May 10, 2018 77.35 77.47 76.86 77.12 143,125 +0.10(+0.13%)
May 09, 2018 77.17 77.34 76.49 77.02 239,314 +0.14(+0.19%)
May 08, 2018 76.31 77.18 76.01 76.88 221,911 +0.54(+0.70%)
May 07, 2018 75.99 76.79 75.72 76.34 197,503 +0.59(+0.78%)
May 04, 2018 74.25 76.14 73.81 75.75 277,231 +0.96(+1.28%)
May 03, 2018 75.46 75.88 74.05 74.80 341,302 -0.72(-0.96%)
May 02, 2018 75.40 76.24 74.78 75.52 440,549 +0.14(+0.19%)
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.