Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	57.20	57.21	55.86	55.95	199,464	-1.63(-2.84%)
Aug 28, 2020	57.05	57.62	56.59	57.58	135,516	+0.31(+0.54%)
Aug 27, 2020	57.32	58.16	56.79	57.28	213,945	+0.13(+0.23%)
Aug 26, 2020	57.03	57.50	56.71	57.15	207,915	+0.04(+0.07%)
Aug 25, 2020	58.42	58.45	57.07	57.11	181,713	-0.67(-1.16%)
Aug 24, 2020	56.50	58.07	56.10	57.78	169,270	+1.68(+3.00%)
Aug 21, 2020	56.92	57.21	55.81	56.10	208,175	-0.98(-1.72%)
Aug 20, 2020	56.90	57.38	56.61	57.08	200,147	-0.69(-1.20%)
Aug 19, 2020	57.50	58.14	56.93	57.77	250,656	+0.49(+0.86%)
Aug 18, 2020	59.15	59.24	57.22	57.28	277,977	-1.90(-3.21%)
Aug 17, 2020	60.51	60.51	59.06	59.17	288,605	-1.11(-1.84%)
Aug 14, 2020	59.75	60.82	59.70	60.28	157,344	-0.09(-0.15%)
Aug 13, 2020	60.60	60.89	60.01	60.37	149,350	-0.93(-1.52%)
Aug 12, 2020	62.85	62.85	60.86	61.30	150,491	-0.60(-0.98%)
Aug 11, 2020	63.09	63.94	61.73	61.91	298,808	+0.13(+0.21%)
Aug 10, 2020	60.04	61.89	60.04	61.78	235,460	+2.14(+3.58%)
Aug 07, 2020	57.93	59.70	57.79	59.64	243,242	+1.52(+2.62%)
Aug 06, 2020	57.78	58.39	57.74	58.12	219,566	-0.05(-0.09%)
Aug 05, 2020	57.28	58.28	57.14	58.17	188,122	+1.27(+2.23%)
Aug 04, 2020	56.77	57.04	56.07	56.90	214,037	-0.04(-0.07%)
Aug 03, 2020	56.38	57.30	55.90	56.94	249,767	+0.96(+1.71%)
Jul 31, 2020	55.48	56.05	54.67	55.98	339,953	+0.03(+0.05%)
Jul 30, 2020	55.76	56.24	54.90	55.95	344,301	-0.66(-1.17%)
Jul 29, 2020	55.77	56.64	55.54	56.61	433,028	+0.21(+0.37%)
Jul 28, 2020	59.59	60.09	56.35	56.40	567,762	-4.36(-7.18%)
Jul 27, 2020	59.67	60.86	58.84	60.77	325,772	+0.82(+1.37%)
Jul 24, 2020	60.68	61.17	59.81	59.95	140,265	-0.44(-0.72%)
Jul 23, 2020	59.91	61.02	59.42	60.38	173,322	+0.25(+0.41%)
Jul 22, 2020	58.82	60.32	58.82	60.13	344,040	+0.73(+1.23%)
Jul 21, 2020	58.96	60.24	58.96	59.40	193,529	+1.14(+1.95%)
Jul 20, 2020	59.06	59.54	57.62	58.26	255,091	-1.35(-2.26%)
Jul 17, 2020	59.59	60.48	59.43	59.61	319,943	+0.20(+0.33%)
Jul 16, 2020	59.48	60.62	59.13	59.41	166,645	-0.41(-0.68%)
Jul 15, 2020	59.14	60.18	58.59	59.82	226,744	+2.32(+4.03%)
Jul 14, 2020	56.00	57.56	55.21	57.50	263,922	+1.70(+3.05%)
Jul 13, 2020	54.89	56.90	54.29	55.80	519,386	+1.63(+3.01%)
Jul 10, 2020	52.96	54.46	52.96	54.17	342,681	+1.08(+2.03%)
Jul 09, 2020	55.00	55.22	53.05	53.09	361,675	-2.40(-4.33%)
Jul 08, 2020	55.86	56.48	54.78	55.49	271,056	-0.33(-0.58%)
Jul 07, 2020	57.32	57.68	55.76	55.82	285,383	-2.24(-3.85%)
Jul 06, 2020	58.98	59.00	57.34	58.06	292,106	+0.75(+1.31%)
Jul 02, 2020	57.55	58.62	56.91	57.30	359,254	+0.99(+1.76%)
Jul 01, 2020	58.97	59.48	56.23	56.32	547,993	-2.52(-4.29%)
Jun 30, 2020	57.67	59.31	57.67	58.84	536,996	+0.64(+1.11%)
Jun 29, 2020	56.77	58.31	56.10	58.20	669,427	+2.43(+4.37%)
Jun 26, 2020	54.64	55.84	54.41	55.76	946,896	+0.48(+0.88%)
Jun 25, 2020	53.25	55.31	52.98	55.28	479,687	+1.60(+2.99%)
Jun 24, 2020	53.96	54.53	53.22	53.67	489,808	-1.21(-2.20%)
Jun 23, 2020	55.62	55.78	54.31	54.88	445,090	-0.03(-0.05%)
Jun 22, 2020	54.12	55.14	52.83	54.91	483,579	+0.49(+0.91%)
Jun 19, 2020	55.83	56.06	53.77	54.42	734,880	-0.63(-1.15%)
Jun 18, 2020	54.92	56.39	54.69	55.05	392,625	-0.53(-0.96%)
Jun 17, 2020	57.39	57.39	55.48	55.58	380,184	-1.68(-2.94%)
Jun 16, 2020	58.38	58.73	56.13	57.27	593,199	+2.78(+5.10%)
Jun 15, 2020	52.07	55.16	51.56	54.48	323,434	+0.04(+0.07%)
Jun 12, 2020	55.10	56.74	52.78	54.45	413,420	+1.67(+3.17%)
Jun 11, 2020	54.94	56.14	52.76	52.77	480,414	-6.29(-10.66%)
Jun 10, 2020	62.52	62.52	58.97	59.07	451,293	-4.17(-6.59%)
Jun 09, 2020	63.98	64.13	62.69	63.23	467,774	-2.79(-4.23%)
Jun 08, 2020	66.39	67.03	65.48	66.02	401,327	+0.84(+1.29%)
Jun 05, 2020	65.16	67.33	63.99	65.18	614,623	+3.10(+4.99%)
Jun 04, 2020	59.09	62.17	59.07	62.08	616,067	+2.45(+4.12%)
Jun 03, 2020	58.28	60.22	58.20	59.63	386,272	+2.94(+5.18%)
Jun 02, 2020	56.89	57.57	56.44	56.69	486,603	+0.59(+1.06%)