Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 98.70 99.17 97.48 97.76 189,105 -0.88(-0.90%)
Aug 30, 2021 100.09 100.45 98.48 98.65 414,124 -0.70(-0.71%)
Aug 27, 2021 97.17 99.84 97.17 99.35 226,074 +2.21(+2.27%)
Aug 26, 2021 97.11 97.81 96.67 97.14 220,643 +0.03(+0.03%)
Aug 25, 2021 96.33 97.18 95.47 97.11 234,649 +1.25(+1.31%)
Aug 24, 2021 95.34 96.41 94.89 95.86 183,335 +1.12(+1.18%)
Aug 23, 2021 95.37 95.57 94.67 94.74 145,230 +0.40(+0.43%)
Aug 20, 2021 92.73 94.71 92.38 94.34 258,158 +1.95(+2.11%)
Aug 19, 2021 92.10 93.07 90.88 92.38 277,578 -0.83(-0.89%)
Aug 18, 2021 95.52 95.95 93.15 93.22 464,165 -2.62(-2.74%)
Aug 17, 2021 97.32 97.53 95.03 95.84 276,902 -2.18(-2.23%)
Aug 16, 2021 97.40 98.04 95.81 98.02 263,679 +0.42(+0.43%)
Aug 13, 2021 99.90 100.20 97.51 97.60 274,582 -1.98(-1.99%)
Aug 12, 2021 99.30 99.87 98.36 99.58 357,057 +1.03(+1.05%)
Aug 11, 2021 95.67 98.92 95.67 98.54 551,475 +3.05(+3.20%)
Aug 10, 2021 92.80 95.60 92.57 95.49 293,471 +2.70(+2.91%)
Aug 09, 2021 94.12 94.42 92.62 92.80 193,302 -1.63(-1.72%)
Aug 06, 2021 94.33 94.82 93.76 94.42 188,808 +0.45(+0.48%)
Aug 05, 2021 92.92 94.45 92.92 93.97 193,027 +1.26(+1.36%)
Aug 04, 2021 92.92 94.45 92.62 92.71 239,398 -1.17(-1.24%)
Aug 03, 2021 92.30 93.96 91.18 93.88 301,488 +1.62(+1.75%)
Aug 02, 2021 94.01 95.45 92.22 92.26 249,604 -0.76(-0.81%)
Jul 30, 2021 91.13 93.18 91.13 93.02 305,314 +1.17(+1.27%)
Jul 29, 2021 91.53 92.23 91.05 91.85 283,900 +1.41(+1.55%)
Jul 28, 2021 91.57 91.74 89.11 90.44 316,411 -0.91(-0.99%)
Jul 27, 2021 90.88 93.00 89.74 91.35 434,564 +3.55(+4.04%)
Jul 26, 2021 88.33 88.68 86.73 87.80 232,444 -0.53(-0.60%)
Jul 23, 2021 88.03 88.40 87.13 88.33 125,840 +1.06(+1.22%)
Jul 22, 2021 88.76 88.76 87.18 87.27 201,918 -1.35(-1.52%)
Jul 21, 2021 87.60 89.51 87.60 88.61 219,645 +1.42(+1.62%)
Jul 20, 2021 83.22 87.88 83.22 87.20 333,336 +3.93(+4.72%)
Jul 19, 2021 84.48 85.49 82.05 83.27 409,067 -3.26(-3.77%)
Jul 16, 2021 88.24 88.26 86.36 86.53 163,155 -0.77(-0.89%)
Jul 15, 2021 88.32 89.04 87.03 87.30 238,831 -1.87(-2.09%)
Jul 14, 2021 89.05 90.07 88.06 89.17 232,865 +0.15(+0.17%)
Jul 13, 2021 89.72 89.93 88.99 89.02 240,486 -1.07(-1.19%)
Jul 12, 2021 89.78 90.44 89.06 90.09 247,435 -0.51(-0.56%)
Jul 09, 2021 89.87 90.91 89.60 90.59 327,911 +2.23(+2.52%)
Jul 08, 2021 89.13 89.98 88.01 88.37 248,108 -2.32(-2.55%)
Jul 07, 2021 89.12 90.86 89.09 90.68 285,904 +1.18(+1.31%)
Jul 06, 2021 89.16 89.91 87.82 89.50 733,670 +0.00(+0.00%)
Jul 02, 2021 89.15 90.07 88.68 89.50 275,015 +0.59(+0.67%)
Jul 01, 2021 88.96 89.24 88.03 88.91 301,574 +0.55(+0.62%)
Jun 30, 2021 86.39 88.41 85.81 88.37 261,179 +1.92(+2.22%)
Jun 29, 2021 87.70 88.12 86.30 86.44 188,419 -0.71(-0.81%)
Jun 28, 2021 87.98 87.98 86.10 87.15 221,222 -0.96(-1.09%)
Jun 25, 2021 87.13 88.44 86.71 88.11 558,619 +1.45(+1.68%)
Jun 24, 2021 85.76 86.79 85.04 86.65 356,503 +1.67(+1.97%)
Jun 23, 2021 85.38 85.78 84.72 84.98 265,647 -0.59(-0.69%)
Jun 22, 2021 86.29 86.55 85.16 85.57 333,761 -0.81(-0.94%)
Jun 21, 2021 83.81 86.63 83.75 86.39 480,961 +3.64(+4.39%)
Jun 18, 2021 81.32 83.66 81.01 82.75 550,215 -0.09(-0.10%)
Jun 17, 2021 86.71 87.09 82.70 82.84 408,009 -3.92(-4.52%)
Jun 16, 2021 87.51 87.79 86.45 86.76 372,842 -1.11(-1.26%)
Jun 15, 2021 88.01 88.52 87.12 87.87 295,024 +1.00(+1.16%)
Jun 14, 2021 87.80 88.01 86.25 86.86 220,379 -1.21(-1.37%)
Jun 11, 2021 88.08 88.56 87.47 88.07 236,420 +0.55(+0.62%)
Jun 10, 2021 87.69 88.06 86.86 87.52 257,919 +0.44(+0.51%)
Jun 09, 2021 89.26 89.26 87.02 87.08 271,739 -2.17(-2.43%)
Jun 08, 2021 88.56 89.52 87.36 89.26 241,511 +0.35(+0.40%)
Jun 07, 2021 90.07 90.84 88.46 88.90 249,008 -1.13(-1.25%)
Jun 04, 2021 90.46 90.65 89.48 90.03 456,598 +0.30(+0.33%)
Jun 03, 2021 90.45 90.48 89.12 89.73 309,213 -1.01(-1.12%)
Jun 02, 2021 91.53 91.99 90.34 90.75 224,054 -0.76(-0.83%)
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.