Crane Company (NY: CR )

93.48 USD -0.46 (-0.49%)
Streaming Delayed Price Updated: 10:43 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 68.47 68.99 65.95 67.95 1,117,200 -3.06(-4.31%)
Feb 27, 2020 72.54 74.76 70.98 71.01 840,292 -4.21(-5.60%)
Feb 26, 2020 78.33 78.50 75.12 75.22 363,274 -2.46(-3.17%)
Feb 25, 2020 82.00 82.00 77.58 77.68 335,672 -3.75(-4.61%)
Feb 24, 2020 82.10 82.15 81.11 81.43 311,842 -3.50(-4.12%)
Feb 21, 2020 85.44 85.97 84.65 84.93 168,400 -1.13(-1.31%)
Feb 20, 2020 85.47 86.59 85.21 86.06 153,731 +0.37(+0.43%)
Feb 19, 2020 87.06 87.21 85.68 85.69 273,285 -1.12(-1.29%)
Feb 18, 2020 87.03 87.40 86.11 86.81 156,459 -0.52(-0.60%)
Feb 14, 2020 88.04 88.04 86.63 87.33 197,500 -0.59(-0.67%)
Feb 13, 2020 88.33 88.56 87.62 87.92 160,243 -0.79(-0.89%)
Feb 12, 2020 89.08 89.30 88.19 88.71 338,297 +0.32(+0.36%)
Feb 11, 2020 89.01 89.42 88.33 88.39 249,938 -0.17(-0.19%)
Feb 10, 2020 87.36 88.64 86.65 88.56 267,078 +0.72(+0.82%)
Feb 07, 2020 88.37 88.38 87.46 87.84 202,100 -1.09(-1.23%)
Feb 06, 2020 89.51 89.51 88.25 88.93 263,430 -0.44(-0.49%)
Feb 05, 2020 89.00 89.54 88.49 89.37 249,316 +1.53(+1.74%)
Feb 04, 2020 87.53 88.69 87.42 87.84 276,153 +1.18(+1.36%)
Feb 03, 2020 86.09 87.51 85.74 86.66 311,760 +1.20(+1.40%)
Jan 31, 2020 86.47 86.49 84.80 85.46 311,200 -1.51(-1.74%)
Jan 30, 2020 85.52 87.12 85.40 86.97 251,062 +0.43(+0.50%)
Jan 29, 2020 86.25 87.63 86.25 86.54 331,508 +1.15(+1.35%)
Jan 28, 2020 87.00 87.74 85.00 85.39 542,983 +1.81(+2.17%)
Jan 27, 2020 83.71 84.42 83.37 83.58 310,554 -1.94(-2.27%)
Jan 24, 2020 85.90 85.90 84.79 85.52 189,300 +0.11(+0.13%)
Jan 23, 2020 85.04 85.70 84.10 85.41 338,663 -0.12(-0.14%)
Jan 22, 2020 85.92 86.23 85.24 85.53 192,282 -0.06(-0.07%)
Jan 21, 2020 86.87 86.87 85.49 85.59 395,533 -1.81(-2.07%)
Jan 17, 2020 87.98 88.13 87.28 87.40 204,900 -0.29(-0.33%)
Jan 16, 2020 87.65 87.69 86.94 87.69 189,723 +0.64(+0.74%)
Jan 15, 2020 87.08 87.85 86.59 87.05 169,122 -0.10(-0.11%)
Jan 14, 2020 87.17 87.85 86.88 87.15 244,464 -0.20(-0.23%)
Jan 13, 2020 86.15 87.45 85.69 87.35 147,245 +1.44(+1.68%)
Jan 10, 2020 87.16 87.54 85.79 85.91 174,700 -1.29(-1.48%)
Jan 09, 2020 87.00 87.23 86.40 87.20 112,075 +0.63(+0.73%)
Jan 08, 2020 86.56 87.11 86.16 86.57 163,482 +0.28(+0.32%)
Jan 07, 2020 86.18 87.15 85.90 86.29 195,839 -0.51(-0.59%)
Jan 06, 2020 85.96 86.98 85.59 86.80 184,015 +0.08(+0.09%)
Jan 03, 2020 86.19 86.90 85.61 86.72 177,000 -0.82(-0.94%)
Jan 02, 2020 86.96 87.56 86.25 87.54 188,937 +1.16(+1.34%)
Dec 31, 2019 86.40 87.23 86.25 86.38 188,800 -0.02(-0.02%)
Dec 30, 2019 86.30 86.73 85.77 86.40 124,693 +0.15(+0.17%)
Dec 27, 2019 86.78 87.10 86.10 86.25 115,500 -0.49(-0.56%)
Dec 26, 2019 86.24 86.76 85.53 86.74 127,642 +0.73(+0.85%)
Dec 24, 2019 86.70 86.70 85.99 86.01 54,900 -0.67(-0.77%)
Dec 23, 2019 86.18 86.94 85.63 86.68 167,437 +0.78(+0.91%)
Dec 20, 2019 85.96 86.39 85.51 85.90 721,600 +0.68(+0.80%)
Dec 19, 2019 85.41 85.48 84.67 85.22 207,069 +0.08(+0.09%)
Dec 18, 2019 85.63 85.63 84.60 85.14 229,117 -0.15(-0.18%)
Dec 17, 2019 85.90 86.04 85.02 85.29 253,505 -0.47(-0.55%)
Dec 16, 2019 86.42 86.58 85.59 85.76 185,274 +0.17(+0.20%)
Dec 13, 2019 86.59 86.99 85.38 85.59 192,900 -1.25(-1.44%)
Dec 12, 2019 85.64 86.97 85.20 86.84 253,834 +1.61(+1.89%)
Dec 11, 2019 85.17 85.32 84.03 85.23 362,433 +0.31(+0.37%)
Dec 10, 2019 85.88 86.35 84.58 84.92 256,783 -0.98(-1.14%)
Dec 09, 2019 85.69 86.48 85.21 85.90 245,929 +0.13(+0.15%)
Dec 06, 2019 85.00 86.05 84.65 85.77 278,100 +1.68(+2.00%)
Dec 05, 2019 82.50 84.13 82.30 84.09 204,101 +2.16(+2.64%)
Dec 04, 2019 82.28 83.32 81.81 81.93 237,377 +0.39(+0.48%)
Dec 03, 2019 81.58 81.66 80.65 81.54 216,454 -0.92(-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.