Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	88.15	88.84	87.97	88.53	287,825	+0.22(+0.24%)
Sep 27, 2018	88.35	88.91	87.97	88.32	277,995	+0.07(+0.08%)
Sep 26, 2018	88.75	89.08	87.33	88.25	358,961	-0.48(-0.54%)
Sep 25, 2018	88.60	88.89	87.87	88.72	346,018	+0.34(+0.39%)
Sep 24, 2018	88.89	89.38	87.35	88.38	255,387	-0.48(-0.54%)
Sep 21, 2018	87.73	89.43	87.56	88.86	579,427	+1.19(+1.36%)
Sep 20, 2018	88.02	88.08	87.20	87.67	315,512	+0.29(+0.33%)
Sep 19, 2018	86.93	87.63	86.80	87.38	375,885	+0.74(+0.85%)
Sep 18, 2018	86.36	86.90	85.48	86.64	359,006	+0.41(+0.47%)
Sep 17, 2018	86.82	87.04	85.97	86.24	379,228	-0.32(-0.36%)
Sep 14, 2018	85.44	86.73	85.24	86.55	455,787	+1.03(+1.20%)
Sep 13, 2018	84.36	85.65	84.17	85.53	375,159	+1.59(+1.90%)
Sep 12, 2018	84.15	84.15	83.14	83.93	137,666	-0.11(-0.13%)
Sep 11, 2018	82.76	84.11	82.17	84.04	386,499	+0.87(+1.05%)
Sep 10, 2018	83.31	83.92	83.11	83.17	213,902	+0.41(+0.50%)
Sep 07, 2018	82.32	82.83	81.89	82.76	198,733	+0.13(+0.15%)
Sep 06, 2018	82.98	83.24	82.31	82.63	272,374	-0.36(-0.43%)
Sep 05, 2018	81.91	83.06	81.70	82.99	249,748	+1.08(+1.32%)
Sep 04, 2018	81.80	82.01	81.01	81.91	342,118	-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	161,242	-0.22(-0.27%)
Aug 29, 2018	81.61	82.45	81.16	82.23	165,701	+0.61(+0.75%)
Aug 28, 2018	82.28	82.63	81.31	81.62	231,943	-0.48(-0.59%)
Aug 27, 2018	81.57	82.37	81.57	82.11	129,348	+0.85(+1.05%)
Aug 24, 2018	81.31	81.41	80.62	81.26	369,774	+0.37(+0.45%)
Aug 23, 2018	80.92	81.19	80.34	80.89	175,484	-0.26(-0.32%)
Aug 22, 2018	81.80	81.80	80.55	81.15	355,945	-0.74(-0.91%)
Aug 21, 2018	80.45	82.27	80.45	81.89	278,120	+1.41(+1.75%)
Aug 20, 2018	80.45	80.78	79.94	80.48	203,791	+0.32(+0.40%)
Aug 17, 2018	79.71	80.68	79.35	80.16	343,234	+0.43(+0.54%)
Aug 16, 2018	79.37	80.38	79.37	79.73	269,496	+0.67(+0.85%)
Aug 15, 2018	79.02	79.17	77.64	79.06	316,485	-0.65(-0.82%)
Aug 14, 2018	79.21	80.14	79.21	79.71	197,892	+0.30(+0.38%)
Aug 13, 2018	79.94	80.30	78.71	79.41	291,817	-0.43(-0.54%)
Aug 10, 2018	80.07	80.34	79.42	79.84	137,271	-0.66(-0.82%)
Aug 09, 2018	80.97	81.53	80.33	80.50	174,205	-0.56(-0.69%)
Aug 08, 2018	80.83	81.45	80.12	81.06	318,661	+0.24(+0.30%)
Aug 07, 2018	80.96	81.44	80.68	80.82	239,135	+0.37(+0.46%)
Aug 06, 2018	80.39	80.99	80.15	80.45	200,667	+0.13(+0.16%)
Aug 03, 2018	80.08	80.65	79.70	80.32	254,916	+0.44(+0.55%)
Aug 02, 2018	78.93	80.05	78.30	79.88	247,235	+0.45(+0.56%)
Aug 01, 2018	80.78	81.32	79.26	79.44	487,677	-1.78(-2.20%)
Jul 31, 2018	79.80	81.54	79.70	81.22	465,921	+2.04(+2.58%)
Jul 30, 2018	81.30	82.82	79.08	79.18	719,471	-0.48(-0.60%)
Jul 27, 2018	79.97	80.33	79.40	79.65	412,371	-0.14(-0.18%)
Jul 26, 2018	79.16	80.04	79.16	79.79	511,821	+0.87(+1.10%)
Jul 25, 2018	75.02	79.11	74.78	78.92	691,500	+3.89(+5.19%)
Jul 24, 2018	78.16	78.23	74.72	75.03	687,928	+1.07(+1.44%)
Jul 23, 2018	75.45	75.66	73.55	73.97	456,082	-1.69(-2.23%)
Jul 20, 2018	75.56	76.54	75.46	75.65	420,822	-0.21(-0.27%)
Jul 19, 2018	74.15	76.27	74.15	75.86	487,280	+1.33(+1.78%)
Jul 18, 2018	73.60	74.79	73.15	74.53	426,594	+0.99(+1.34%)
Jul 17, 2018	72.69	73.63	72.69	73.54	230,423	+0.74(+1.01%)
Jul 16, 2018	73.43	74.23	72.66	72.81	262,276	-0.67(-0.92%)
Jul 13, 2018	72.63	74.21	72.63	73.48	259,129	+0.68(+0.94%)
Jul 12, 2018	73.23	73.23	72.17	72.80	225,837	+0.21(+0.28%)
Jul 11, 2018	72.58	73.38	72.31	72.59	399,135	-0.78(-1.06%)
Jul 10, 2018	73.55	73.76	72.88	73.37	244,229	+0.16(+0.22%)
Jul 09, 2018	72.28	73.62	72.28	73.21	296,505	+1.17(+1.63%)
Jul 06, 2018	72.07	72.31	71.52	72.04	198,433	-0.11(-0.15%)
Jul 05, 2018	72.11	72.19	71.25	72.14	337,053	+0.68(+0.95%)
Jul 03, 2018		71.46	71.46	71.46	0	+0.17(+0.24%)