Crane Company (NY: CR )

88.83 USD -0.62 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 50.31 51.24 49.45 50.13 425,268 -0.07(-0.14%)
Sep 29, 2020 51.23 51.24 49.55 50.20 175,339 -0.88(-1.72%)
Sep 28, 2020 50.41 51.60 50.41 51.08 242,477 +1.46(+2.94%)
Sep 25, 2020 48.80 50.09 48.80 49.62 239,100 +0.08(+0.16%)
Sep 24, 2020 49.47 50.38 48.70 49.54 195,804 -0.15(-0.30%)
Sep 23, 2020 50.68 51.83 49.64 49.69 300,687 -1.09(-2.15%)
Sep 22, 2020 50.44 51.18 50.12 50.78 456,250 +0.36(+0.71%)
Sep 21, 2020 51.58 51.89 49.88 50.42 339,685 -2.56(-4.83%)
Sep 18, 2020 54.60 54.77 52.84 52.98 632,200 -1.64(-3.00%)
Sep 17, 2020 52.39 54.74 51.67 54.62 370,912 +1.47(+2.77%)
Sep 16, 2020 53.79 54.05 53.00 53.15 731,685 -0.31(-0.58%)
Sep 15, 2020 54.96 55.20 53.16 53.46 289,165 -1.43(-2.61%)
Sep 14, 2020 55.13 55.57 54.64 54.89 246,571 +0.45(+0.83%)
Sep 11, 2020 54.21 54.69 53.75 54.44 239,800 +0.50(+0.93%)
Sep 10, 2020 56.04 56.23 53.89 53.94 337,009 -2.05(-3.66%)
Sep 09, 2020 55.90 56.25 54.80 55.99 241,175 +0.63(+1.14%)
Sep 08, 2020 56.76 56.76 55.30 55.36 293,734 -1.68(-2.95%)
Sep 04, 2020 57.92 58.18 56.55 57.04 230,900 +0.24(+0.42%)
Sep 03, 2020 59.07 59.20 56.35 56.80 276,008 -1.95(-3.32%)
Sep 02, 2020 57.75 58.98 57.74 58.75 241,218 +1.02(+1.77%)
Sep 01, 2020 56.20 57.78 55.81 57.73 190,292 +1.19(+2.10%)
Aug 31, 2020 57.80 57.81 56.45 56.54 197,380 -1.65(-2.84%)
Aug 28, 2020 57.65 58.23 57.19 58.19 134,100 +0.31(+0.54%)
Aug 27, 2020 57.93 58.77 57.39 57.88 211,709 +0.13(+0.23%)
Aug 26, 2020 57.63 58.11 57.31 57.75 205,742 +0.04(+0.07%)
Aug 25, 2020 59.04 59.07 57.67 57.71 179,814 -0.68(-1.16%)
Aug 24, 2020 57.10 58.68 56.69 58.39 167,501 +1.70(+3.00%)
Aug 21, 2020 57.52 57.81 56.40 56.69 206,000 -0.99(-1.72%)
Aug 20, 2020 57.50 57.99 57.21 57.68 198,056 -0.70(-1.20%)
Aug 19, 2020 58.11 58.75 57.53 58.38 248,037 +0.50(+0.86%)
Aug 18, 2020 59.77 59.87 57.82 57.88 275,072 -1.92(-3.21%)
Aug 17, 2020 61.15 61.15 59.68 59.80 285,589 -1.12(-1.84%)
Aug 14, 2020 60.38 61.46 60.33 60.92 155,700 -0.09(-0.15%)
Aug 13, 2020 61.24 61.53 60.64 61.01 147,790 -0.94(-1.52%)
Aug 12, 2020 63.51 63.51 61.50 61.95 148,919 -0.61(-0.98%)
Aug 11, 2020 63.76 64.62 62.38 62.56 295,686 +0.13(+0.21%)
Aug 10, 2020 60.67 62.54 60.67 62.43 233,000 +2.16(+3.58%)
Aug 07, 2020 58.54 60.33 58.40 60.27 240,700 +1.54(+2.62%)
Aug 06, 2020 58.39 59.01 58.35 58.73 217,272 -0.05(-0.09%)
Aug 05, 2020 57.88 58.90 57.74 58.78 186,156 +1.28(+2.23%)
Aug 04, 2020 57.37 57.64 56.66 57.50 211,800 -0.04(-0.07%)
Aug 03, 2020 56.98 57.91 56.49 57.54 247,157 +0.97(+1.71%)
Jul 31, 2020 56.07 56.64 55.25 56.57 336,400 +0.03(+0.05%)
Jul 30, 2020 56.35 56.83 55.48 56.54 340,703 -0.67(-1.17%)
Jul 29, 2020 56.36 57.24 56.12 57.21 428,503 +0.21(+0.37%)
Jul 28, 2020 60.22 60.72 56.95 57.00 561,829 -4.41(-7.18%)
Jul 27, 2020 60.30 61.50 59.47 61.41 322,368 +0.83(+1.37%)
Jul 24, 2020 61.32 61.82 60.44 60.58 138,800 -0.44(-0.72%)
Jul 23, 2020 60.54 61.66 60.05 61.02 171,511 +0.25(+0.41%)
Jul 22, 2020 59.44 60.96 59.44 60.77 340,445 +0.74(+1.23%)
Jul 21, 2020 59.58 60.88 59.58 60.03 191,507 +1.15(+1.95%)
Jul 20, 2020 59.68 60.17 58.23 58.88 252,425 -1.36(-2.26%)
Jul 17, 2020 60.22 61.12 60.06 60.24 316,600 +0.20(+0.33%)
Jul 16, 2020 60.11 61.26 59.75 60.04 164,904 -0.41(-0.68%)
Jul 15, 2020 59.76 60.82 59.21 60.45 224,375 +2.34(+4.03%)
Jul 14, 2020 56.59 58.17 55.79 58.11 261,164 +1.72(+3.05%)
Jul 13, 2020 55.47 57.50 54.86 56.39 513,958 +1.65(+3.01%)
Jul 10, 2020 53.52 55.04 53.52 54.74 339,100 +1.09(+2.03%)
Jul 09, 2020 55.58 55.80 53.62 53.65 357,895 -2.43(-4.33%)
Jul 08, 2020 56.45 57.08 55.36 56.08 268,224 -0.33(-0.58%)
Jul 07, 2020 57.93 58.29 56.35 56.41 282,401 -2.26(-3.85%)
Jul 06, 2020 59.60 59.62 57.95 58.67 289,054 +0.76(+1.31%)
Jul 02, 2020 58.16 59.24 57.51 57.91 355,500 +1.00(+1.76%)
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.