Skip to main content

Crane Company (NY: CR )

134.76 -0.13 (-0.10%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 83.79 84.93 82.54 82.55 269,702 -0.94(-1.12%)
Feb 27, 2018 84.45 85.26 83.49 83.49 282,703 -1.02(-1.21%)
Feb 26, 2018 84.28 84.64 83.48 84.51 269,934 +0.55(+0.66%)
Feb 23, 2018 84.40 84.81 83.08 83.96 160,543 +0.10(+0.12%)
Feb 22, 2018 83.52 84.99 83.23 83.86 218,339 +0.53(+0.64%)
Feb 21, 2018 83.69 84.81 83.31 83.32 285,574 -0.16(-0.19%)
Feb 20, 2018 83.73 84.54 83.12 83.48 321,445 -0.79(-0.94%)
Feb 16, 2018 84.28 84.28 84.28 0 +0.28(+0.33%)
Feb 15, 2018 83.25 84.03 82.23 84.00 234,625 +1.35(+1.64%)
Feb 14, 2018 80.02 82.76 80.02 82.65 368,101 +1.90(+2.35%)
Feb 13, 2018 80.29 81.03 79.86 80.75 259,672 +0.13(+0.17%)
Feb 12, 2018 80.33 81.11 79.50 80.62 359,458 +0.92(+1.15%)
Feb 09, 2018 80.52 80.64 77.77 79.70 457,893 +0.00(+0.00%)
Feb 08, 2018 83.13 83.33 79.63 79.70 408,371 -3.24(-3.91%)
Feb 07, 2018 82.95 84.09 82.80 82.94 324,299 -0.27(-0.32%)
Feb 06, 2018 81.99 84.15 81.99 83.21 1,017,762 -1.35(-1.60%)
Feb 05, 2018 85.84 86.64 83.10 84.56 453,574 -2.00(-2.32%)
Feb 02, 2018 88.19 88.20 86.47 86.57 365,718 -2.10(-2.37%)
Feb 01, 2018 86.55 89.10 86.51 88.67 523,002 -0.37(-0.42%)
Jan 31, 2018 89.10 91.46 87.71 89.04 861,525 +2.76(+3.20%)
Jan 30, 2018 83.01 86.75 82.02 86.28 530,122 +3.06(+3.68%)
Jan 29, 2018 83.48 83.74 83.08 83.22 255,395 -0.61(-0.73%)
Jan 26, 2018 83.61 84.04 82.88 83.83 357,783 +0.21(+0.26%)
Jan 25, 2018 83.00 83.81 82.32 83.62 285,788 +1.06(+1.28%)
Jan 24, 2018 82.87 83.07 82.14 82.56 208,428 +0.12(+0.15%)
Jan 23, 2018 82.19 83.11 81.11 82.43 313,835 +0.04(+0.04%)
Jan 22, 2018 82.71 82.85 81.43 82.40 220,646 -0.58(-0.70%)
Jan 19, 2018 82.82 83.17 82.59 82.98 371,774 +0.52(+0.63%)
Jan 18, 2018 82.86 83.13 82.35 82.46 143,978 -0.61(-0.73%)
Jan 17, 2018 82.63 83.28 82.14 83.07 196,764 +0.83(+1.01%)
Jan 16, 2018 82.87 83.39 81.97 82.24 218,201 +0.02(+0.02%)
Jan 12, 2018 82.22 82.22 82.22 0 +0.62(+0.76%)
Jan 11, 2018 80.96 81.63 80.46 81.60 397,260 +1.09(+1.35%)
Jan 10, 2018 80.51 362,260 -0.83(-1.02%)
Jan 09, 2018 81.75 81.91 81.26 81.34 350,359 -0.25(-0.31%)
Jan 08, 2018 81.39 81.68 81.29 81.59 282,781 +0.20(+0.24%)
Jan 05, 2018 81.37 81.43 80.96 81.39 314,354 +0.26(+0.32%)
Jan 04, 2018 80.86 81.41 80.74 81.13 196,021 +0.92(+1.14%)
Jan 03, 2018 80.03 80.32 79.26 80.21 236,022 +0.29(+0.36%)
Jan 02, 2018 79.76 80.38 79.22 79.93 270,672 +0.44(+0.55%)
Dec 29, 2017 79.49 79.49 79.49 0 -0.04(-0.04%)
Dec 28, 2017 79.73 79.73 79.09 79.53 140,523 +0.12(+0.16%)
Dec 27, 2017 79.39 79.66 79.05 79.40 160,338 +0.01(+0.01%)
Dec 26, 2017 79.18 79.96 79.18 79.39 111,598 +0.04(+0.04%)
Dec 22, 2017 80.68 80.82 79.11 79.36 250,429 -1.24(-1.54%)
Dec 21, 2017 80.05 80.70 79.41 80.60 407,662 +1.06(+1.33%)
Dec 20, 2017 79.56 79.76 78.89 79.54 330,127 +0.75(+0.95%)
Dec 19, 2017 79.09 80.03 77.92 78.79 411,456 -0.23(-0.29%)
Dec 18, 2017 77.29 79.68 76.45 79.02 721,513 +2.62(+3.43%)
Dec 15, 2017 75.97 76.82 75.63 76.40 910,930 +0.83(+1.10%)
Dec 14, 2017 75.99 76.22 75.23 75.57 411,458 -0.27(-0.35%)
Dec 13, 2017 76.01 76.29 75.55 75.84 225,896 +0.09(+0.12%)
Dec 12, 2017 75.40 75.90 74.43 75.75 413,614 +0.38(+0.51%)
Dec 11, 2017 76.43 76.43 75.22 75.37 302,400 -1.26(-1.64%)
Dec 08, 2017 77.75 77.85 76.53 76.62 287,550 -0.69(-0.89%)
Dec 07, 2017 76.75 77.34 76.03 77.31 486,542 +0.40(+0.52%)
Dec 06, 2017 73.48 77.80 73.48 76.91 667,167 +3.37(+4.58%)
Dec 05, 2017 74.93 74.93 73.47 73.54 269,349 -1.21(-1.62%)
Dec 04, 2017 75.17 75.80 74.62 74.75 503,032 +0.46(+0.62%)
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.