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 (%)
Feb 28, 2020 67.76 68.27 65.26 67.24 1,128,979 -3.03(-4.31%)
Feb 27, 2020 71.78 73.98 70.24 70.27 849,151 -4.17(-5.60%)
Feb 26, 2020 77.51 77.68 74.34 74.44 367,104 -2.43(-3.17%)
Feb 25, 2020 81.14 81.14 76.77 76.87 339,211 -3.71(-4.61%)
Feb 24, 2020 81.24 81.29 80.26 80.58 315,129 -3.46(-4.12%)
Feb 21, 2020 84.55 85.07 83.77 84.04 170,175 -1.12(-1.31%)
Feb 20, 2020 84.58 85.69 84.32 85.16 155,351 +0.37(+0.43%)
Feb 19, 2020 86.15 86.30 84.79 84.80 276,166 -1.11(-1.29%)
Feb 18, 2020 86.12 86.49 85.21 85.90 158,108 -0.51(-0.60%)
Feb 14, 2020 87.12 87.12 85.73 86.42 199,582 -0.58(-0.67%)
Feb 13, 2020 87.41 87.63 86.71 87.00 161,932 -0.78(-0.89%)
Feb 12, 2020 88.15 88.37 87.27 87.78 341,863 +0.32(+0.36%)
Feb 11, 2020 88.08 88.48 87.41 87.47 252,573 -0.17(-0.19%)
Feb 10, 2020 86.45 87.72 85.75 87.64 269,894 +0.71(+0.82%)
Feb 07, 2020 87.45 87.46 86.55 86.92 204,230 -1.08(-1.23%)
Feb 06, 2020 88.58 88.58 87.33 88.00 266,207 -0.44(-0.49%)
Feb 05, 2020 88.07 88.61 87.57 88.44 251,944 +1.51(+1.74%)
Feb 04, 2020 86.62 87.76 86.51 86.92 279,064 +1.17(+1.36%)
Feb 03, 2020 85.19 86.60 84.85 85.76 315,047 +1.19(+1.40%)
Jan 31, 2020 85.57 85.59 83.92 84.57 314,481 -1.49(-1.74%)
Jan 30, 2020 84.63 86.21 84.51 86.06 253,709 +0.43(+0.50%)
Jan 29, 2020 85.35 86.72 85.35 85.64 335,003 +1.14(+1.35%)
Jan 28, 2020 86.09 86.82 84.11 84.50 548,708 +1.79(+2.17%)
Jan 27, 2020 82.84 83.54 82.50 82.71 313,828 -1.92(-2.27%)
Jan 24, 2020 85.00 85.00 83.91 84.63 191,295 +0.11(+0.13%)
Jan 23, 2020 84.15 84.81 83.22 84.52 342,233 -0.12(-0.14%)
Jan 22, 2020 85.02 85.33 84.35 84.64 194,309 -0.06(-0.07%)
Jan 21, 2020 85.96 85.96 84.60 84.70 399,703 -1.79(-2.07%)
Jan 17, 2020 87.06 87.21 86.36 86.49 207,060 -0.29(-0.33%)
Jan 16, 2020 86.74 86.78 86.03 86.78 191,723 +0.63(+0.74%)
Jan 15, 2020 86.17 86.93 85.69 86.14 170,905 -0.10(-0.11%)
Jan 14, 2020 86.26 86.93 85.97 86.24 247,041 -0.20(-0.23%)
Jan 13, 2020 85.25 86.54 84.80 86.44 148,797 +1.42(+1.68%)
Jan 10, 2020 86.25 86.63 84.89 85.01 176,541 -1.28(-1.48%)
Jan 09, 2020 86.09 86.32 85.50 86.29 113,256 +0.62(+0.73%)
Jan 08, 2020 85.66 86.20 85.26 85.67 165,205 +0.28(+0.32%)
Jan 07, 2020 85.28 86.24 85.00 85.39 197,903 -0.50(-0.59%)
Jan 06, 2020 85.06 86.07 84.70 85.89 185,955 +0.08(+0.09%)
Jan 03, 2020 85.29 85.99 84.72 85.82 178,866 -0.81(-0.94%)
Jan 02, 2020 86.05 86.65 85.35 86.63 190,929 +1.15(+1.34%)
Dec 31, 2019 85.50 86.32 85.36 85.48 190,790 -0.02(-0.02%)
Dec 30, 2019 85.40 85.83 84.88 85.50 126,007 +0.15(+0.17%)
Dec 27, 2019 85.87 86.19 85.20 85.35 116,717 -0.48(-0.56%)
Dec 26, 2019 85.34 85.85 84.64 85.83 128,987 +0.72(+0.85%)
Dec 24, 2019 85.80 85.80 85.09 85.11 55,478 -0.66(-0.77%)
Dec 23, 2019 85.28 86.03 84.74 85.78 169,202 +0.77(+0.91%)
Dec 20, 2019 85.06 85.49 84.62 85.00 729,208 +0.67(+0.80%)
Dec 19, 2019 84.52 84.59 83.78 84.33 209,252 +0.08(+0.09%)
Dec 18, 2019 84.74 84.74 83.72 84.25 231,532 -0.15(-0.18%)
Dec 17, 2019 85.00 85.14 84.13 84.40 256,177 -0.47(-0.55%)
Dec 16, 2019 85.52 85.68 84.70 84.87 187,227 +0.17(+0.20%)
Dec 13, 2019 85.69 86.08 84.49 84.70 194,933 -1.24(-1.44%)
Dec 12, 2019 84.75 86.06 84.31 85.93 256,510 +1.59(+1.89%)
Dec 11, 2019 84.28 84.43 83.15 84.34 366,254 +0.31(+0.36%)
Dec 10, 2019 84.98 85.45 83.70 84.03 259,490 -0.97(-1.14%)
Dec 09, 2019 84.80 85.58 84.32 85.00 248,522 +0.13(+0.15%)
Dec 06, 2019 84.11 85.15 83.77 84.88 281,032 +1.66(+2.00%)
Dec 05, 2019 81.64 83.25 81.44 83.21 206,252 +2.14(+2.64%)
Dec 04, 2019 81.42 82.45 80.96 81.08 239,879 +0.39(+0.48%)
Dec 03, 2019 80.73 80.81 79.81 80.69 218,736 -0.91(-1.12%)
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.