Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	79.33	80.07	78.32	78.35	473,562	+0.21(+0.27%)
Oct 30, 2018	76.48	78.22	76.00	78.14	268,856	+1.69(+2.21%)
Oct 29, 2018	79.40	79.77	75.41	76.45	328,844	-1.78(-2.28%)
Oct 26, 2018	75.79	78.64	75.48	78.23	501,786	+1.32(+1.72%)
Oct 25, 2018	75.63	77.58	74.98	76.91	614,455	+2.12(+2.84%)
Oct 24, 2018	77.87	79.05	74.64	74.79	652,758	-3.02(-3.88%)
Oct 23, 2018	80.74	80.74	74.34	77.80	1,029,614	-0.81(-1.03%)
Oct 22, 2018	78.98	79.37	78.07	78.61	412,837	-0.21(-0.26%)
Oct 19, 2018	79.93	80.03	78.25	78.82	244,839	-1.18(-1.47%)
Oct 18, 2018	80.32	81.21	79.57	80.00	274,151	-1.03(-1.27%)
Oct 17, 2018	81.16	81.43	80.25	81.03	267,864	-0.67(-0.82%)
Oct 16, 2018	80.40	81.77	79.85	81.69	164,910	+1.85(+2.31%)
Oct 15, 2018	80.02	80.41	79.36	79.85	452,764	-0.15(-0.19%)
Oct 12, 2018	81.21	81.21	78.54	80.00	415,470	+0.27(+0.34%)
Oct 11, 2018	81.98	82.62	79.63	79.73	589,006	-2.79(-3.38%)
Oct 10, 2018	85.65	85.72	82.34	82.52	493,084	-3.42(-3.98%)
Oct 09, 2018	86.28	87.01	85.69	85.94	502,056	-0.75(-0.86%)
Oct 08, 2018	87.42	87.64	85.48	86.69	763,823	-1.76(-1.98%)
Oct 05, 2018	89.19	89.19	87.83	88.44	335,376	-0.77(-0.86%)
Oct 04, 2018	89.43	90.01	88.79	89.21	248,955	-0.52(-0.58%)
Oct 03, 2018	89.43	90.14	88.67	89.73	561,310	+0.76(+0.85%)
Oct 02, 2018	88.54	89.35	88.36	88.97	342,970	+0.14(+0.15%)
Oct 01, 2018	89.07	89.41	88.42	88.84	304,949	+0.31(+0.35%)
Sep 28, 2018	88.15	88.84	87.97	88.53	287,830	+0.22(+0.24%)
Sep 27, 2018	88.35	88.91	87.97	88.32	278,000	+0.07(+0.08%)
Sep 26, 2018	88.75	89.08	87.33	88.25	358,968	-0.48(-0.54%)
Sep 25, 2018	88.60	88.89	87.87	88.72	346,025	+0.34(+0.39%)
Sep 24, 2018	88.88	89.38	87.34	88.38	255,392	-0.48(-0.54%)
Sep 21, 2018	87.73	89.42	87.56	88.86	579,437	+1.19(+1.36%)
Sep 20, 2018	88.02	88.07	87.20	87.67	315,517	+0.29(+0.33%)
Sep 19, 2018	86.93	87.62	86.80	87.38	375,892	+0.74(+0.85%)
Sep 18, 2018	86.35	86.89	85.48	86.64	359,012	+0.41(+0.47%)
Sep 17, 2018	86.81	87.04	85.97	86.24	379,234	-0.31(-0.36%)
Sep 14, 2018	85.44	86.73	85.24	86.55	455,796	+1.03(+1.20%)
Sep 13, 2018	84.36	85.65	84.16	85.53	375,165	+1.59(+1.90%)
Sep 12, 2018	84.15	84.15	83.14	83.93	137,668	-0.11(-0.13%)
Sep 11, 2018	82.76	84.10	82.17	84.04	386,506	+0.87(+1.05%)
Sep 10, 2018	83.31	83.92	83.10	83.17	213,906	+0.41(+0.50%)
Sep 07, 2018	82.32	82.83	81.89	82.75	198,737	+0.13(+0.15%)
Sep 06, 2018	82.98	83.24	82.30	82.63	272,378	-0.36(-0.43%)
Sep 05, 2018	81.91	83.06	81.70	82.99	249,752	+1.08(+1.32%)
Sep 04, 2018	81.80	82.01	81.01	81.91	342,124	-0.26(-0.32%)
Aug 31, 2018		82.17	82.17	82.17	0	+0.16(+0.20%)
Aug 30, 2018	82.09	82.48	81.52	82.01	161,244	-0.23(-0.27%)
Aug 29, 2018	81.61	82.45	81.16	82.23	165,704	+0.61(+0.75%)
Aug 28, 2018	82.28	82.63	81.31	81.62	231,947	-0.48(-0.59%)
Aug 27, 2018	81.57	82.37	81.57	82.11	129,350	+0.85(+1.05%)
Aug 24, 2018	81.31	81.41	80.62	81.25	369,780	+0.37(+0.45%)
Aug 23, 2018	80.92	81.19	80.34	80.89	175,487	-0.26(-0.32%)
Aug 22, 2018	81.80	81.80	80.55	81.15	355,952	-0.74(-0.91%)
Aug 21, 2018	80.45	82.27	80.45	81.89	278,125	+1.41(+1.75%)
Aug 20, 2018	80.45	80.78	79.94	80.48	203,795	+0.32(+0.40%)
Aug 17, 2018	79.71	80.68	79.35	80.16	343,240	+0.43(+0.54%)
Aug 16, 2018	79.37	80.38	79.37	79.73	269,501	+0.67(+0.85%)
Aug 15, 2018	79.02	79.17	77.64	79.06	316,491	-0.65(-0.82%)
Aug 14, 2018	79.21	80.14	79.21	79.71	197,896	+0.30(+0.38%)
Aug 13, 2018	79.94	80.29	78.71	79.41	291,822	-0.43(-0.54%)
Aug 10, 2018	80.07	80.34	79.42	79.84	137,273	-0.66(-0.82%)
Aug 09, 2018	80.97	81.53	80.33	80.50	174,208	-0.56(-0.69%)
Aug 08, 2018	80.83	81.45	80.12	81.06	318,667	+0.24(+0.30%)
Aug 07, 2018	80.96	81.43	80.68	80.81	239,139	+0.37(+0.46%)
Aug 06, 2018	80.39	80.99	80.15	80.45	200,670	+0.13(+0.16%)
Aug 03, 2018	80.08	80.65	79.70	80.32	254,921	+0.44(+0.55%)
Aug 02, 2018	78.93	80.05	78.30	79.88	247,240	+0.45(+0.56%)