Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 75.98 76.16 75.16 75.72 443,521 -0.55(-0.73%)
Oct 30, 2019 75.41 76.90 74.72 76.27 632,620 -0.42(-0.54%)
Oct 29, 2019 74.07 77.68 73.47 76.69 1,058,642 -6.70(-8.03%)
Oct 28, 2019 82.32 83.56 81.82 83.39 291,742 +1.61(+1.97%)
Oct 25, 2019 80.78 81.99 80.61 81.78 231,822 +0.91(+1.13%)
Oct 24, 2019 81.64 81.69 80.31 80.87 123,243 -0.55(-0.68%)
Oct 23, 2019 81.85 81.93 80.80 81.42 160,565 -0.22(-0.27%)
Oct 22, 2019 80.22 81.88 79.65 81.64 251,931 +1.42(+1.76%)
Oct 21, 2019 80.83 81.44 80.17 80.22 256,257 +0.10(+0.12%)
Oct 18, 2019 80.53 80.91 79.91 80.12 231,721 -0.89(-1.10%)
Oct 17, 2019 81.36 82.30 80.99 81.01 352,902 +0.45(+0.55%)
Oct 16, 2019 79.97 81.19 79.97 80.57 473,585 +0.33(+0.41%)
Oct 15, 2019 78.99 80.65 78.74 80.24 286,669 +1.69(+2.15%)
Oct 14, 2019 76.99 78.78 76.62 78.55 469,688 +0.90(+1.16%)
Oct 11, 2019 75.57 78.68 75.52 77.65 279,824 +3.04(+4.07%)
Oct 10, 2019 74.56 75.64 73.82 74.61 649,530 +0.20(+0.27%)
Oct 09, 2019 74.95 75.00 73.89 74.41 290,452 +0.33(+0.44%)
Oct 08, 2019 74.76 75.05 74.02 74.09 200,285 -1.64(-2.17%)
Oct 07, 2019 76.38 76.46 75.63 75.73 164,109 -0.95(-1.24%)
Oct 04, 2019 76.20 76.77 75.83 76.68 113,081 +0.62(+0.82%)
Oct 03, 2019 75.41 76.25 74.41 76.06 221,144 +0.39(+0.51%)
Oct 02, 2019 76.35 76.55 74.77 75.67 194,694 -1.63(-2.11%)
Oct 01, 2019 80.36 80.84 77.22 77.30 286,856 -2.48(-3.11%)
Sep 30, 2019 79.73 80.18 79.35 79.79 162,342 +0.34(+0.42%)
Sep 27, 2019 80.19 80.33 78.74 79.45 249,911 -0.22(-0.27%)
Sep 26, 2019 80.08 80.38 79.21 79.67 242,713 -0.53(-0.67%)
Sep 25, 2019 79.78 80.45 79.64 80.20 273,949 +0.67(+0.85%)
Sep 24, 2019 80.25 80.64 79.36 79.53 455,315 -0.47(-0.58%)
Sep 23, 2019 79.12 80.54 78.68 80.00 213,336 +0.21(+0.26%)
Sep 20, 2019 80.35 81.05 79.73 79.79 382,093 -0.08(-0.10%)
Sep 19, 2019 80.75 81.00 79.73 79.87 179,233 -0.61(-0.76%)
Sep 18, 2019 80.70 80.95 79.60 80.48 181,631 -0.62(-0.77%)
Sep 17, 2019 81.41 81.41 79.91 81.10 181,543 -0.66(-0.81%)
Sep 16, 2019 81.60 82.26 81.42 81.77 164,657 -0.45(-0.54%)
Sep 13, 2019 81.69 82.55 81.20 82.21 291,243 +1.22(+1.50%)
Sep 12, 2019 81.55 81.97 80.44 80.99 212,599 -0.42(-0.51%)
Sep 11, 2019 80.66 81.49 80.14 81.41 201,820 +1.20(+1.49%)
Sep 10, 2019 78.94 80.22 78.32 80.21 318,742 +1.44(+1.83%)
Sep 09, 2019 77.70 78.92 77.25 78.77 307,114 +1.39(+1.79%)
Sep 06, 2019 77.43 78.14 76.60 77.38 413,724 +0.29(+0.37%)
Sep 05, 2019 75.47 77.38 75.30 77.10 202,702 +2.82(+3.80%)
Sep 04, 2019 74.53 74.78 73.91 74.28 327,526 +0.78(+1.06%)
Sep 03, 2019 74.74 74.81 72.48 73.49 196,809 -1.95(-2.58%)
Aug 30, 2019 75.24 75.80 74.67 75.44 221,211 +0.97(+1.30%)
Aug 29, 2019 73.98 74.67 73.82 74.47 181,036 +1.12(+1.52%)
Aug 28, 2019 71.88 73.76 71.88 73.36 163,408 +1.18(+1.63%)
Aug 27, 2019 73.11 73.11 72.06 72.18 216,713 -0.31(-0.42%)
Aug 26, 2019 72.91 72.91 71.81 72.48 190,625 +0.44(+0.60%)
Aug 23, 2019 73.51 74.31 71.91 72.05 304,886 -1.89(-2.56%)
Aug 22, 2019 74.90 75.39 73.47 73.94 161,222 -0.77(-1.03%)
Aug 21, 2019 75.59 75.86 74.28 74.71 246,497 +0.12(+0.16%)
Aug 20, 2019 74.79 74.84 73.86 74.59 370,242 -0.63(-0.84%)
Aug 19, 2019 75.70 75.78 74.67 75.23 461,149 +0.72(+0.97%)
Aug 16, 2019 73.26 74.60 73.26 74.50 255,166 +1.72(+2.37%)
Aug 15, 2019 73.87 73.87 72.32 72.78 200,601 -0.73(-1.00%)
Aug 14, 2019 75.76 75.94 73.42 73.51 273,088 -3.39(-4.41%)
Aug 13, 2019 75.50 77.80 75.06 76.91 239,939 +1.31(+1.73%)
Aug 12, 2019 76.68 76.92 75.53 75.60 179,144 -1.51(-1.96%)
Aug 09, 2019 78.23 78.24 77.00 77.12 317,619 -1.56(-1.99%)
Aug 08, 2019 77.97 79.02 77.97 78.68 228,195 +1.21(+1.56%)
Aug 07, 2019 77.39 77.89 76.82 77.47 334,637 -0.66(-0.85%)
Aug 06, 2019 77.47 78.51 77.10 78.13 350,768 +1.20(+1.56%)
Aug 05, 2019 78.61 79.03 76.29 76.94 428,654 -3.09(-3.86%)
Aug 02, 2019 81.42 81.68 80.00 80.02 320,651 -1.70(-2.08%)
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.