Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	71.97	73.02	71.83	71.86	476,371	+0.12(+0.16%)
Jun 28, 2018	72.78	72.78	70.78	71.74	337,044	-1.14(-1.56%)
Jun 27, 2018	73.61	74.30	72.85	72.88	534,279	-0.50(-0.68%)
Jun 26, 2018	72.35	73.59	72.18	73.38	332,520	+1.24(+1.72%)
Jun 25, 2018	72.21	72.60	70.90	72.14	176,494	-0.44(-0.61%)
Jun 22, 2018	72.56	73.24	72.21	72.58	476,969	+0.79(+1.10%)
Jun 21, 2018	73.86	73.86	71.59	71.79	256,193	-2.44(-3.29%)
Jun 20, 2018	74.65	74.65	73.86	74.23	261,821	-0.21(-0.28%)
Jun 19, 2018	74.61	74.95	73.27	74.44	378,075	-0.69(-0.92%)
Jun 18, 2018	74.21	75.25	74.02	75.13	230,333	+0.35(+0.47%)
Jun 15, 2018		75.62	74.13	74.78	423,060	-0.84(-1.11%)
Jun 14, 2018	75.58	75.86	74.81	75.62	308,442	+0.34(+0.45%)
Jun 13, 2018	76.58	76.58	75.25	75.28	328,821	-1.26(-1.64%)
Jun 12, 2018	76.72	77.03	76.02	76.54	164,443	-0.17(-0.22%)
Jun 11, 2018	76.79	77.57	76.51	76.71	143,454	-0.07(-0.09%)
Jun 08, 2018	76.67	77.24	76.24	76.78	199,852	+0.08(+0.11%)
Jun 07, 2018	76.64	77.08	76.45	76.70	383,627	+0.22(+0.29%)
Jun 06, 2018			75.59	76.47	239,341	+0.30(+0.39%)
Jun 05, 2018	75.63	76.22	75.32	76.18	177,285	+0.54(+0.71%)
Jun 04, 2018	75.58	76.33	75.14	75.64	373,222	+0.50(+0.67%)
Jun 01, 2018	75.01	75.56	74.91	75.14	398,808	+0.61(+0.82%)
May 31, 2018	76.40	76.70	74.53	74.53	268,801	-1.83(-2.40%)
May 30, 2018	75.66	76.98	75.66	76.36	412,466	+1.25(+1.66%)
May 29, 2018	75.17	76.00	74.63	75.11	213,837	-0.64(-0.85%)
May 25, 2018		75.75	75.75	75.75	0	-1.37(-1.77%)
May 24, 2018	76.75	77.24	76.45	77.12	195,537	+0.12(+0.15%)
May 23, 2018	77.20	77.34	76.38	77.00	128,330	-0.63(-0.81%)
May 22, 2018	78.99	79.01	77.60	77.63	182,265	-0.98(-1.25%)
May 21, 2018	78.26	79.10	78.26	78.61	292,484	+0.84(+1.08%)
May 18, 2018	77.20	77.89	77.20	77.77	255,372	+0.51(+0.66%)
May 17, 2018	76.47	77.76	76.47	77.26	360,031	+0.66(+0.86%)
May 16, 2018	76.64	77.24	76.39	76.60	162,572	+0.14(+0.19%)
May 15, 2018	76.45	76.85	76.07	76.46	217,656	-0.36(-0.47%)
May 14, 2018	77.96	77.96	76.58	76.82	185,879	-0.79(-1.01%)
May 11, 2018	77.15	77.92	77.00	77.60	253,250	+0.59(+0.77%)
May 10, 2018	77.25	77.36	76.75	77.01	143,324	+0.10(+0.13%)
May 09, 2018	77.06	77.24	76.38	76.92	239,647	+0.14(+0.19%)
May 08, 2018	76.20	77.08	75.91	76.77	222,220	+0.54(+0.70%)
May 07, 2018	75.88	76.68	75.62	76.24	197,778	+0.59(+0.78%)
May 04, 2018	74.15	76.03	73.71	75.65	277,616	+0.96(+1.28%)
May 03, 2018	75.35	75.77	73.95	74.69	341,776	-0.72(-0.96%)
May 02, 2018	75.30	76.14	74.67	75.42	441,162	+0.14(+0.19%)
May 01, 2018	74.42	75.50	73.13	75.27	658,277	+0.58(+0.78%)
Apr 30, 2018	76.06	76.64	74.60	74.69	368,031	-1.31(-1.73%)
Apr 27, 2018	75.62	76.28	74.79	76.00	431,188	+0.17(+0.22%)
Apr 26, 2018	77.75	77.88	75.64	75.83	735,629	-1.63(-2.10%)
Apr 25, 2018	79.54	80.37	77.08	77.46	1,205,987	-0.94(-1.20%)
Apr 24, 2018	86.20	87.14	77.57	78.40	999,972	-6.81(-8.00%)
Apr 23, 2018	85.18	85.63	84.81	85.21	375,904	+0.30(+0.36%)
Apr 20, 2018	85.05	85.77	84.46	84.91	181,941	-0.37(-0.43%)
Apr 19, 2018	85.17	85.73	84.64	85.27	259,388	-0.03(-0.03%)
Apr 18, 2018	85.93	85.93	84.74	85.30	156,221	+0.03(+0.03%)
Apr 17, 2018	84.42	85.73	84.33	85.27	478,464	+1.62(+1.93%)
Apr 16, 2018	83.60	84.03	83.10	83.66	167,923	+0.79(+0.95%)
Apr 13, 2018	83.63	83.71	82.57	82.87	101,568	-0.21(-0.25%)
Apr 12, 2018	82.82	83.43	81.58	83.08	285,067	+0.54(+0.65%)
Apr 11, 2018	82.22	82.91	81.96	82.54	148,516	-0.47(-0.57%)
Apr 10, 2018	82.18	83.61	81.69	83.01	236,461	+2.37(+2.93%)
Apr 09, 2018	81.21	81.78	80.62	80.65	173,792	+0.07(+0.09%)
Apr 06, 2018	82.43	82.83	79.97	80.58	187,635	-2.49(-3.00%)
Apr 05, 2018	82.75	83.38	82.36	83.07	152,634	+0.99(+1.21%)
Apr 04, 2018	80.47	82.14	79.72	82.08	369,765	+0.05(+0.07%)
Apr 03, 2018	81.08	82.25	80.69	82.02	366,250	+1.29(+1.60%)