Skip to main content

Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.20 57.21 55.86 55.95 199,461 -1.63(-2.84%)
Aug 28, 2020 57.05 57.62 56.59 57.58 135,513 +0.31(+0.54%)
Aug 27, 2020 57.33 58.16 56.79 57.28 213,941 +0.13(+0.23%)
Aug 26, 2020 57.03 57.50 56.71 57.15 207,911 +0.04(+0.07%)
Aug 25, 2020 58.42 58.45 57.07 57.11 181,709 -0.67(-1.16%)
Aug 24, 2020 56.50 58.07 56.10 57.78 169,267 +1.68(+3.00%)
Aug 21, 2020 56.92 57.21 55.81 56.10 208,172 -0.98(-1.72%)
Aug 20, 2020 56.90 57.38 56.61 57.08 200,144 -0.69(-1.20%)
Aug 19, 2020 57.50 58.14 56.93 57.77 250,652 +0.49(+0.86%)
Aug 18, 2020 59.15 59.25 57.22 57.28 277,972 -1.90(-3.21%)
Aug 17, 2020 60.51 60.51 59.06 59.18 288,600 -1.11(-1.84%)
Aug 14, 2020 59.75 60.82 59.70 60.28 157,341 -0.09(-0.15%)
Aug 13, 2020 60.60 60.89 60.01 60.37 149,348 -0.93(-1.52%)
Aug 12, 2020 62.85 62.85 60.86 61.30 150,489 -0.60(-0.98%)
Aug 11, 2020 63.09 63.95 61.73 61.91 298,803 +0.13(+0.21%)
Aug 10, 2020 60.04 61.89 60.04 61.78 235,456 +2.14(+3.58%)
Aug 07, 2020 57.93 59.70 57.79 59.64 243,237 +1.52(+2.62%)
Aug 06, 2020 57.78 58.39 57.74 58.12 219,562 -0.05(-0.09%)
Aug 05, 2020 57.28 58.29 57.14 58.17 188,118 +1.27(+2.23%)
Aug 04, 2020 56.77 57.04 56.07 56.90 214,033 -0.04(-0.07%)
Aug 03, 2020 56.39 57.31 55.90 56.94 249,762 +0.96(+1.71%)
Jul 31, 2020 55.48 56.05 54.67 55.98 339,946 +0.03(+0.05%)
Jul 30, 2020 55.76 56.24 54.90 55.95 344,295 -0.66(-1.17%)
Jul 29, 2020 55.77 56.64 55.54 56.61 433,021 +0.21(+0.37%)
Jul 28, 2020 59.59 60.09 56.36 56.41 567,752 -4.36(-7.18%)
Jul 27, 2020 59.67 60.86 58.85 60.77 325,766 +0.82(+1.37%)
Jul 24, 2020 60.68 61.17 59.81 59.95 140,263 -0.44(-0.72%)
Jul 23, 2020 59.91 61.02 59.42 60.38 173,319 +0.25(+0.41%)
Jul 22, 2020 58.82 60.32 58.82 60.14 344,034 +0.73(+1.23%)
Jul 21, 2020 58.96 60.24 58.96 59.40 193,526 +1.14(+1.95%)
Jul 20, 2020 59.06 59.54 57.62 58.27 255,086 -1.35(-2.26%)
Jul 17, 2020 59.59 60.48 59.43 59.61 319,938 +0.20(+0.33%)
Jul 16, 2020 59.48 60.62 59.13 59.41 166,642 -0.41(-0.68%)
Jul 15, 2020 59.14 60.19 58.59 59.82 226,740 +2.32(+4.03%)
Jul 14, 2020 56.00 57.56 55.21 57.50 263,917 +1.70(+3.05%)
Jul 13, 2020 54.89 56.90 54.29 55.80 519,377 +1.63(+3.01%)
Jul 10, 2020 52.96 54.47 52.96 54.17 342,675 +1.08(+2.03%)
Jul 09, 2020 55.00 55.22 53.06 53.09 361,668 -2.40(-4.33%)
Jul 08, 2020 55.86 56.48 54.78 55.49 271,052 -0.33(-0.58%)
Jul 07, 2020 57.33 57.68 55.76 55.82 285,378 -2.24(-3.85%)
Jul 06, 2020 58.98 59.00 57.35 58.06 292,101 +0.75(+1.31%)
Jul 02, 2020 57.55 58.62 56.91 57.31 359,248 +0.99(+1.76%)
Jul 01, 2020 58.97 59.48 56.23 56.32 547,983 -2.52(-4.29%)
Jun 30, 2020 57.67 59.31 57.67 58.84 536,986 +0.64(+1.11%)
Jun 29, 2020 56.77 58.32 56.10 58.20 669,415 +2.43(+4.37%)
Jun 26, 2020 54.64 55.84 54.41 55.76 946,879 +0.48(+0.88%)
Jun 25, 2020 53.25 55.31 52.98 55.28 479,678 +1.60(+2.99%)
Jun 24, 2020 53.96 54.53 53.22 53.67 489,799 -1.21(-2.20%)
Jun 23, 2020 55.62 55.79 54.32 54.88 445,082 -0.03(-0.05%)
Jun 22, 2020 54.12 55.14 52.83 54.91 483,570 +0.49(+0.91%)
Jun 19, 2020 55.83 56.06 53.77 54.42 734,867 -0.63(-1.15%)
Jun 18, 2020 54.92 56.40 54.69 55.05 392,618 -0.53(-0.96%)
Jun 17, 2020 57.39 57.39 55.48 55.58 380,177 -1.68(-2.94%)
Jun 16, 2020 58.38 58.73 56.13 57.27 593,189 +2.78(+5.10%)
Jun 15, 2020 52.07 55.16 51.56 54.49 323,428 +0.04(+0.07%)
Jun 12, 2020 55.10 56.74 52.78 54.45 413,413 +1.67(+3.17%)
Jun 11, 2020 54.94 56.14 52.76 52.77 480,405 -6.29(-10.65%)
Jun 10, 2020 62.52 62.52 58.97 59.07 451,285 -4.17(-6.59%)
Jun 09, 2020 63.99 64.13 62.69 63.23 467,766 -2.79(-4.23%)
Jun 08, 2020 66.39 67.03 65.48 66.02 401,320 +0.84(+1.29%)
Jun 05, 2020 65.16 67.33 64.00 65.18 614,612 +3.10(+4.99%)
Jun 04, 2020 59.09 62.17 59.07 62.09 616,056 +2.45(+4.12%)
Jun 03, 2020 58.29 60.23 58.20 59.63 386,265 +2.94(+5.18%)
Jun 02, 2020 56.89 57.57 56.44 56.69 486,595 +0.59(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.