Skip to main content

Crane Company (NY: CR )

149.08 +1.69 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 69.75 70.27 69.22 69.94 238,619 +0.90(+1.30%)
Aug 29, 2019 68.58 69.22 68.44 69.04 195,282 +1.39(+2.06%)
Aug 28, 2019 66.29 68.02 66.29 67.65 177,200 +1.09(+1.63%)
Aug 27, 2019 67.42 67.42 66.45 66.56 235,004 -0.28(-0.42%)
Aug 26, 2019 67.24 67.24 66.22 66.84 206,713 +0.40(+0.60%)
Aug 23, 2019 67.79 68.52 66.31 66.44 330,618 -1.74(-2.56%)
Aug 22, 2019 69.07 69.53 67.76 68.18 174,828 -0.71(-1.03%)
Aug 21, 2019 69.71 69.95 68.50 68.90 267,301 +0.11(+0.16%)
Aug 20, 2019 68.97 69.01 68.12 68.79 401,490 -0.58(-0.84%)
Aug 19, 2019 69.81 69.88 68.86 69.37 500,069 +0.67(+0.97%)
Aug 16, 2019 67.55 68.80 67.55 68.70 276,702 +1.59(+2.37%)
Aug 15, 2019 68.12 68.12 66.69 67.12 217,531 -0.68(-1.00%)
Aug 14, 2019 69.86 70.03 67.71 67.79 296,136 -3.13(-4.41%)
Aug 13, 2019 69.63 71.74 69.22 70.92 260,190 +1.20(+1.73%)
Aug 12, 2019 70.71 70.93 69.65 69.72 194,263 -1.40(-1.96%)
Aug 09, 2019 72.14 72.15 71.00 71.11 344,426 -1.44(-1.99%)
Aug 08, 2019 71.90 72.87 71.90 72.56 247,455 +1.11(+1.56%)
Aug 07, 2019 71.37 71.83 70.84 71.44 362,880 -0.61(-0.85%)
Aug 06, 2019 71.44 72.40 71.10 72.05 380,372 +1.10(+1.56%)
Aug 05, 2019 72.49 72.87 70.35 70.95 464,831 -2.85(-3.86%)
Aug 02, 2019 75.08 75.32 73.78 73.80 347,713 -1.57(-2.08%)
Aug 01, 2019 76.42 76.88 74.96 75.37 571,067 -1.01(-1.33%)
Jul 31, 2019 77.36 77.74 76.15 76.38 317,563 -1.09(-1.40%)
Jul 30, 2019 76.17 77.61 75.84 77.46 300,371 +0.54(+0.70%)
Jul 29, 2019 78.31 78.42 76.76 76.93 516,536 -1.52(-1.94%)
Jul 26, 2019 78.84 79.05 78.28 78.45 325,906 -0.18(-0.23%)
Jul 25, 2019 78.83 79.42 78.15 78.63 443,695 -0.20(-0.25%)
Jul 24, 2019 80.91 81.33 78.55 78.83 679,781 -2.30(-2.83%)
Jul 23, 2019 79.79 83.25 78.82 81.13 1,124,843 +2.32(+2.94%)
Jul 22, 2019 78.20 79.00 77.86 78.82 462,506 +0.88(+1.12%)
Jul 19, 2019 76.41 78.53 76.30 77.94 568,856 +1.72(+2.25%)
Jul 18, 2019 75.83 77.06 75.28 76.22 540,450 +0.24(+0.31%)
Jul 17, 2019 77.58 77.98 75.92 75.99 448,919 -1.79(-2.30%)
Jul 16, 2019 76.54 77.84 76.18 77.78 474,213 +1.24(+1.62%)
Jul 15, 2019 75.93 76.69 75.70 76.53 345,063 +0.70(+0.93%)
Jul 12, 2019 74.66 76.19 74.66 75.83 257,744 +1.47(+1.98%)
Jul 11, 2019 74.55 74.81 73.50 74.36 266,029 +0.01(+0.01%)
Jul 10, 2019 76.30 76.30 74.29 74.35 299,319 -1.36(-1.80%)
Jul 09, 2019 76.00 76.21 75.54 75.71 214,481 -0.71(-0.93%)
Jul 08, 2019 76.82 77.18 76.18 76.42 310,723 -0.73(-0.95%)
Jul 05, 2019 77.09 77.23 76.17 77.15 191,226 -0.25(-0.32%)
Jul 03, 2019 77.36 77.53 77.00 77.40 179,281 +0.39(+0.51%)
Jul 02, 2019 76.37 77.16 75.54 77.01 512,733 +0.59(+0.78%)
Jul 01, 2019 77.05 77.16 75.86 76.42 395,619 +0.27(+0.36%)
Jun 28, 2019 74.80 76.22 74.42 76.14 540,912 +1.57(+2.10%)
Jun 27, 2019 73.60 74.74 73.19 74.57 404,932 +1.15(+1.57%)
Jun 26, 2019 74.03 74.26 73.37 73.42 189,272 -0.39(-0.53%)
Jun 25, 2019 73.90 74.58 73.48 73.81 446,556 +0.26(+0.35%)
Jun 24, 2019 73.87 74.08 73.30 73.56 332,894 -0.11(-0.15%)
Jun 21, 2019 74.93 74.93 73.00 73.67 585,732 -1.61(-2.13%)
Jun 20, 2019 74.26 75.61 74.07 75.27 545,221 +2.24(+3.07%)
Jun 19, 2019 73.12 73.68 72.48 73.03 478,841 +0.33(+0.45%)
Jun 18, 2019 72.77 73.82 72.26 72.70 503,653 +0.50(+0.70%)
Jun 17, 2019 72.60 72.82 71.88 72.20 274,088 -0.48(-0.67%)
Jun 14, 2019 74.11 74.11 72.54 72.68 195,061 -1.62(-2.19%)
Jun 13, 2019 73.71 75.00 73.36 74.31 285,753 +1.02(+1.39%)
Jun 12, 2019 72.68 73.30 72.25 73.29 221,675 +0.47(+0.64%)
Jun 11, 2019 73.57 74.18 72.35 72.82 378,373 -0.17(-0.24%)
Jun 10, 2019 73.40 73.96 72.99 72.99 652,550 -0.04(-0.05%)
Jun 07, 2019 73.70 73.85 72.88 73.03 360,096 -0.05(-0.06%)
Jun 06, 2019 73.49 73.49 72.17 73.08 282,153 -0.38(-0.52%)
Jun 05, 2019 73.84 74.16 73.02 73.46 183,692 -0.37(-0.51%)
Jun 04, 2019 71.93 73.91 71.67 73.83 205,902 +3.18(+4.51%)
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.