Quantcast

Crane Co. Common Stock Historical Stock Prices

CR 
$97.39
*  
0.32
0.33%
Get CR Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading CR now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 97.56 97.84 96.87 97.39 284,024
09/20/2018 97.78 97.84 96.87 97.39 276,568
09/19/2018 96.57 97.344 96.415 97.07 331,344
09/18/2018 95.93 96.53 94.955 96.25 323,177
09/17/2018 96.44 96.69 95.5 95.8 341,381
09/14/2018 94.91 96.35 94.69 96.15 410,262
09/13/2018 93.71 95.15 93.4967 95.01 332,957
09/12/2018 93.48 93.48 92.36 93.24 123,927
09/11/2018 91.94 93.43 91.28 93.36 347,927
09/10/2018 92.55 93.2236 92.32 92.39 192,555
09/07/2018 91.45 92.01 90.97 91.93 178,998
09/06/2018 92.18 92.466 91.43 91.79 245,113
09/05/2018 90.99 92.27 90.76 92.19 224,823
09/04/2018 90.87 91.1 89.99 90.99 307,975
08/31/2018 90.66 91.56 90.58 91.28 188,960
08/30/2018 91.19 91.6282 90.56 91.1 145,150
08/29/2018 91.01 91.94 90.5 91.7 148,595
08/28/2018 91.75 92.14 90.67 91.02 207,998
08/27/2018 90.96 91.85 90.96 91.56 115,968
08/24/2018 90.67 90.78 89.9 90.61 331,627
08/23/2018 90.24 90.54 89.59 90.2 157,368
08/22/2018 91.22 91.22 89.82 90.49 319,199
08/21/2018 89.71 91.74 89.71 91.32 249,398
08/20/2018 89.71 90.08 89.14 89.75 182,753
08/17/2018 88.89 89.97 88.49 89.39 307,877
08/16/2018 88.51 89.63 88.51 88.91 239,709
08/15/2018 88.12 88.2862 86.58 88.16 283,813
08/14/2018 88.33 89.3695 88.33 88.89 153,609
08/13/2018 89.14 89.54 87.77 88.55 248,823
08/10/2018 89.29 89.59 88.56 89.03 117,852
08/09/2018 90.29 90.92 89.58 89.77 155,927
08/08/2018 90.14 90.83 89.34 90.39 285,764
08/07/2018 90.28 90.81 89.97 90.12 209,780
08/06/2018 89.65 90.31 89.38 89.71 179,951
08/03/2018 89.3 89.94 88.88 89.57 228,688
08/02/2018 88.02 89.27 87.31 89.08 221,712
08/01/2018 90.08 90.68 88.3859 88.58 437,331
07/31/2018 88.99 90.93 88.88 90.57 397,061
07/30/2018 90.66 92.3584 88.18 88.29 629,438
07/27/2018 89.18 89.58 88.54 88.82 363,328
07/26/2018 88.27 89.25 88.02 88.98 443,225
07/25/2018 83.66 88.22 83.384 88.01 567,003
07/24/2018 87.16 87.24 83.32 83.67 569,123
07/23/2018 84.14 84.375 82.02 82.48 400,655
07/20/2018 84.26 85.35 84.12 84.36 377,378
07/19/2018 82.69 85.05 82.69 84.59 436,975
07/18/2018 82.07 83.4 81.57 83.11 356,167
07/17/2018 81.06 82.11 81.06 82.01 193,157
07/16/2018 81.88 82.77 81.02 81.19 235,200
07/13/2018 80.99 82.75 80.99 81.94 232,378
07/12/2018 81.66 81.66 80.48 81.18 193,758
07/11/2018 80.94 81.83 80.64 80.95 354,646
07/10/2018 82.02 82.25 81.2725 81.82 219,016
07/09/2018 80.6 82.0899 80.43 81.64 265,891
07/06/2018 80.37 80.64 79.75 80.33 177,948
07/05/2018 80.41 80.5 79.45 80.45 302,226
07/03/2018 80.06 80.68 79.65 79.69 182,754
07/02/2018 79.55 80.38 79.2775 79.5 286,491
06/29/2018 80.26 81.43 80.1 80.13 287,284
06/28/2018 81.16 81.16 78.931 80 302,244
06/27/2018 82.08 82.86 81.24 81.27 339,213
06/26/2018 80.68 82.06 80.4951 81.83 298,187
06/25/2018 80.52 80.96 79.06 80.45 158,271
06/22/2018 80.91 81.67 80.525 80.94 427,721
06/21/2018 82.36 82.36 79.83 80.06 229,741
06/20/2018 83.25 83.25 82.365 82.78 234,788
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio