Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	63.47	63.95	61.13	62.99	1,205,231	-2.84(-4.31%)
Feb 27, 2020	67.24	69.30	65.80	65.82	906,504	-3.50(-5.05%)
Feb 26, 2020	72.19	72.35	69.24	69.33	394,151	-2.27(-3.17%)
Feb 25, 2020	75.58	75.58	71.50	71.59	364,203	-3.46(-4.61%)
Feb 24, 2020	75.67	75.71	74.76	75.05	338,348	-3.23(-4.12%)
Feb 21, 2020	78.75	79.24	78.02	78.28	182,713	-1.04(-1.31%)
Feb 20, 2020	78.77	79.81	78.53	79.32	166,797	+0.34(+0.43%)
Feb 19, 2020	80.24	80.38	78.97	78.98	296,513	-1.03(-1.29%)
Feb 18, 2020	80.21	80.55	79.36	80.01	169,757	-0.48(-0.60%)
Feb 14, 2020	81.14	81.14	79.84	80.49	214,287	-0.54(-0.67%)
Feb 13, 2020	81.41	81.62	80.76	81.03	173,863	-0.73(-0.89%)
Feb 12, 2020	82.10	82.30	81.28	81.76	367,051	+0.29(+0.36%)
Feb 11, 2020	82.04	82.41	81.41	81.47	271,182	-0.16(-0.19%)
Feb 10, 2020	80.52	81.70	79.86	81.62	289,779	+0.66(+0.82%)
Feb 07, 2020	81.45	81.46	80.61	80.96	219,278	-1.00(-1.23%)
Feb 06, 2020	82.50	82.50	81.34	81.96	285,821	-0.41(-0.49%)
Feb 05, 2020	82.03	82.53	81.56	82.37	270,507	+1.41(+1.74%)
Feb 04, 2020	80.67	81.74	80.57	80.96	299,625	+1.09(+1.36%)
Feb 03, 2020	79.35	80.65	79.02	79.87	338,259	+1.11(+1.40%)
Jan 31, 2020	79.70	79.71	78.16	78.77	337,651	-1.39(-1.74%)
Jan 30, 2020	78.82	80.30	78.71	80.16	272,402	+0.40(+0.50%)
Jan 29, 2020	79.49	80.77	79.49	79.76	359,685	+1.06(+1.35%)
Jan 28, 2020	80.18	80.87	78.34	78.70	589,136	+1.67(+2.17%)
Jan 27, 2020	77.15	77.81	76.84	77.03	336,950	-1.79(-2.27%)
Jan 24, 2020	79.17	79.17	78.15	78.82	205,390	+0.10(+0.13%)
Jan 23, 2020	78.38	78.99	77.51	78.72	367,449	-0.11(-0.14%)
Jan 22, 2020	79.19	79.47	78.56	78.83	208,625	-0.06(-0.07%)
Jan 21, 2020	80.06	80.06	78.79	78.88	429,152	-1.67(-2.07%)
Jan 17, 2020	81.09	81.22	80.44	80.55	222,316	-0.27(-0.33%)
Jan 16, 2020	80.78	80.82	80.13	80.82	205,849	+0.59(+0.74%)
Jan 15, 2020	80.26	80.97	79.81	80.23	183,497	-0.09(-0.11%)
Jan 14, 2020	80.34	80.97	80.07	80.32	265,243	-0.18(-0.23%)
Jan 13, 2020	79.40	80.60	78.98	80.51	159,760	+1.33(+1.68%)
Jan 10, 2020	80.33	80.68	79.07	79.18	189,549	-1.19(-1.48%)
Jan 09, 2020	80.18	80.40	79.63	80.37	121,601	+0.58(+0.73%)
Jan 08, 2020	79.78	80.29	79.41	79.79	177,377	+0.26(+0.32%)
Jan 07, 2020	79.43	80.32	79.17	79.53	212,485	-0.47(-0.59%)
Jan 06, 2020	79.23	80.17	78.88	80.00	199,656	+0.07(+0.09%)
Jan 03, 2020	79.44	80.09	78.90	79.93	192,044	-0.76(-0.94%)
Jan 02, 2020	80.15	80.70	79.49	80.68	204,996	+1.07(+1.34%)
Dec 31, 2019	79.63	80.40	79.50	79.61	204,847	-0.02(-0.02%)
Dec 30, 2019	79.54	79.94	79.05	79.63	135,291	+0.14(+0.17%)
Dec 27, 2019	79.98	80.28	79.35	79.49	125,317	-0.45(-0.56%)
Dec 26, 2019	79.48	79.96	78.83	79.94	138,491	+0.67(+0.85%)
Dec 24, 2019	79.91	79.91	79.25	79.27	59,566	-0.62(-0.77%)
Dec 23, 2019	79.43	80.13	78.92	79.89	181,668	+0.72(+0.91%)
Dec 20, 2019	79.23	79.62	78.81	79.17	782,935	+0.63(+0.80%)
Dec 19, 2019	78.72	78.78	78.03	78.54	224,669	+0.07(+0.09%)
Dec 18, 2019	78.92	78.92	77.97	78.47	248,591	-0.14(-0.18%)
Dec 17, 2019	79.17	79.30	78.36	78.61	275,052	-0.43(-0.55%)
Dec 16, 2019	79.65	79.80	78.88	79.04	201,022	+0.16(+0.20%)
Dec 13, 2019	79.81	80.18	78.69	78.88	209,296	-1.15(-1.44%)
Dec 12, 2019	78.93	80.16	78.53	80.04	275,409	+1.48(+1.89%)
Dec 11, 2019	78.50	78.64	77.45	78.55	393,239	+0.29(+0.37%)
Dec 10, 2019	79.15	79.59	77.95	78.27	278,609	-0.90(-1.14%)
Dec 09, 2019	78.98	79.71	78.53	79.17	266,832	+0.12(+0.15%)
Dec 06, 2019	78.34	79.31	78.02	79.05	301,738	+1.55(+2.00%)
Dec 05, 2019	76.04	77.54	75.85	77.50	221,449	+1.99(+2.64%)
Dec 04, 2019	75.83	76.79	75.40	75.51	257,553	+0.36(+0.48%)
Dec 03, 2019	75.19	75.26	74.33	75.15	234,852	-0.85(-1.12%)