Crane Company (NY: CR )

135.10 +0.21 (+0.16%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 79.81 79.83 78.27 78.88 337,176 -1.39(-1.74%)
Jan 30, 2020 78.93 80.41 78.82 80.27 272,018 +0.40(+0.50%)
Jan 29, 2020 79.61 80.88 79.61 79.87 359,179 +1.06(+1.35%)
Jan 28, 2020 80.30 80.98 78.45 78.81 588,307 +1.67(+2.17%)
Jan 27, 2020 77.26 77.92 76.95 77.14 336,476 -1.79(-2.27%)
Jan 24, 2020 79.28 79.28 78.26 78.93 205,101 +0.10(+0.13%)
Jan 23, 2020 78.49 79.10 77.62 78.83 366,932 -0.11(-0.14%)
Jan 22, 2020 79.30 79.59 78.67 78.94 208,332 -0.06(-0.07%)
Jan 21, 2020 80.18 80.18 78.90 79.00 428,549 -1.67(-2.07%)
Jan 17, 2020 81.20 81.34 80.55 80.67 222,003 -0.27(-0.33%)
Jan 16, 2020 80.90 80.93 80.24 80.93 205,559 +0.59(+0.74%)
Jan 15, 2020 80.37 81.08 79.92 80.34 183,239 -0.09(-0.11%)
Jan 14, 2020 80.45 81.08 80.18 80.44 264,870 -0.18(-0.23%)
Jan 13, 2020 79.51 80.71 79.09 80.62 159,535 +1.33(+1.68%)
Jan 10, 2020 80.45 80.80 79.18 79.29 189,282 -1.19(-1.48%)
Jan 09, 2020 80.30 80.51 79.74 80.48 121,430 +0.58(+0.73%)
Jan 08, 2020 79.89 80.40 79.52 79.90 177,128 +0.26(+0.32%)
Jan 07, 2020 79.54 80.44 79.28 79.64 212,186 -0.47(-0.59%)
Jan 06, 2020 79.34 80.28 79.00 80.11 199,375 +0.07(+0.09%)
Jan 03, 2020 79.55 80.21 79.01 80.04 191,774 -0.76(-0.94%)
Jan 02, 2020 80.26 80.81 79.61 80.80 204,708 +1.07(+1.34%)
Dec 31, 2019 79.74 80.51 79.61 79.73 204,559 -0.02(-0.02%)
Dec 30, 2019 79.65 80.05 79.16 79.74 135,101 +0.14(+0.17%)
Dec 27, 2019 80.09 80.39 79.47 79.61 125,141 -0.45(-0.56%)
Dec 26, 2019 79.60 80.08 78.94 80.06 138,296 +0.67(+0.85%)
Dec 24, 2019 80.02 80.02 79.37 79.38 59,482 -0.62(-0.77%)
Dec 23, 2019 79.54 80.24 79.03 80.00 181,413 +0.72(+0.91%)
Dec 20, 2019 79.34 79.73 78.92 79.28 781,833 +0.63(+0.80%)
Dec 19, 2019 78.83 78.89 78.14 78.65 224,353 +0.07(+0.09%)
Dec 18, 2019 79.03 79.03 78.08 78.58 248,241 -0.14(-0.18%)
Dec 17, 2019 79.28 79.41 78.47 78.72 274,665 -0.43(-0.55%)
Dec 16, 2019 79.76 79.91 79.00 79.15 200,739 +0.16(+0.20%)
Dec 13, 2019 79.92 80.29 78.80 79.00 209,001 -1.15(-1.44%)
Dec 12, 2019 79.04 80.27 78.64 80.15 275,022 +1.49(+1.89%)
Dec 11, 2019 78.61 78.75 77.56 78.66 392,686 +0.29(+0.37%)
Dec 10, 2019 79.26 79.70 78.06 78.38 278,217 -0.90(-1.14%)
Dec 09, 2019 79.09 79.82 78.64 79.28 266,457 +0.12(+0.15%)
Dec 06, 2019 78.45 79.42 78.13 79.16 301,313 +1.55(+2.00%)
Dec 05, 2019 76.14 77.65 75.96 77.61 221,137 +1.99(+2.64%)
Dec 04, 2019 75.94 76.90 75.51 75.62 257,191 +0.36(+0.48%)
Dec 03, 2019 75.29 75.37 74.44 75.26 234,521 -0.85(-1.12%)
Dec 02, 2019 77.00 77.29 76.11 76.11 259,284 -0.56(-0.73%)
Nov 29, 2019 76.97 77.23 76.24 76.67 93,286 -0.41(-0.53%)
Nov 27, 2019 76.98 77.25 76.37 77.08 118,748 +0.30(+0.40%)
Nov 26, 2019 76.93 77.36 76.53 76.77 263,846 -0.30(-0.39%)
Nov 25, 2019 76.48 77.25 76.07 77.07 315,612 +0.77(+1.01%)
Nov 22, 2019 76.51 76.62 75.68 76.30 352,255 +0.23(+0.30%)
Nov 21, 2019 76.18 76.47 75.41 76.07 487,103 -0.03(-0.04%)
Nov 20, 2019 75.77 76.48 75.49 76.10 573,952 +0.16(+0.21%)
Nov 19, 2019 76.53 76.80 75.79 75.94 317,826 -0.05(-0.06%)
Nov 18, 2019 75.68 76.01 75.19 75.99 448,830 -0.15(-0.19%)
Nov 15, 2019 75.49 76.16 75.46 76.14 268,654 +1.17(+1.56%)
Nov 14, 2019 74.10 75.13 74.10 74.97 298,632 +0.41(+0.55%)
Nov 13, 2019 74.25 74.89 74.18 74.56 425,128 -0.47(-0.62%)
Nov 12, 2019 74.62 75.28 74.59 75.03 302,139 +0.34(+0.46%)
Nov 11, 2019 73.58 75.12 73.55 74.69 521,891 +0.55(+0.74%)
Nov 08, 2019 74.18 74.30 73.42 74.14 352,691 +0.36(+0.49%)
Nov 07, 2019 74.57 75.61 73.35 73.78 384,817 -0.36(-0.48%)
Nov 06, 2019 73.35 74.32 73.08 74.14 335,715 +0.40(+0.55%)
Nov 05, 2019 74.41 74.87 72.94 73.73 375,630 -0.56(-0.75%)
Nov 04, 2019 71.53 74.62 71.15 74.29 846,049 +3.62(+5.12%)
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.