Quantcast

Crane Co. Common Stock Historical Stock Prices

CR 
$76.47
*  
0.07
0.09%
Get CR Alerts
*Delayed - data as of Jan. 15, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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 76.37 76.94 76 76.47 111,598
01/15/2019 76.63 76.94 76 76.47 111,598
01/14/2019 76.22 77.25 75.38 76.54 347,655
01/11/2019 75.86 76.92 75.33 76.91 176,522
01/10/2019 75.1 76.44 74.76 76.39 170,204
01/09/2019 75.16 76.22 74.84 75.69 190,780
01/08/2019 73.99 74.84 73.68 74.58 221,018
01/07/2019 72.57 74.08 71.94 73.19 349,674
01/04/2019 71.03 72.81 71.03 72.38 294,270
01/03/2019 71.19 71.68 69.04 69.66 205,270
01/02/2019 70.86 72.09 70.01 71.73 275,355
12/31/2018 71.27 72.18 70.92 72.18 328,212
12/28/2018 71.44 72.16 70.72 70.94 427,139
12/27/2018 69.41 71.29 68.89 71.28 356,420
12/26/2018 67.78 70.71 67.18 70.61 314,233
12/24/2018 69.44 69.62 67.38 67.48 174,535
12/21/2018 71.12 72.18 69.8 70 637,422
12/20/2018 71.93 72.83 70.4926 70.99 319,647
12/19/2018 74.13 74.89 71.69 72.25 380,779
12/18/2018 74.49 75.64 74.08 74.5 339,242
12/17/2018 75.99 76.18 73.44 73.79 334,724
12/14/2018 76.32 77.66 75.51 75.99 337,345
12/13/2018 78.29 78.78 77 77.14 427,539
12/12/2018 78.69 79.78 78.0759 78.17 288,876
12/11/2018 79.72 79.94 77.03 77.37 309,979
12/10/2018 79 79.3869 77.31 78.22 496,830
12/07/2018 81.84 82.66 78.715 79.17 517,203
12/06/2018 81.43 81.75 79.24 81.63 313,419
12/04/2018 86.56 86.7199 82.6 82.68 331,510
12/03/2018 88.1 89.18 85.92 86.36 496,539
11/30/2018 84.3 86.765 84.3 86.37 468,721
11/29/2018 85.39 86.29 84.29 84.58 313,162
11/28/2018 84.64 86.02 83.91 85.85 444,110
11/27/2018 86.24 86.64 84.04 84.37 261,708
11/26/2018 86.69 87.87 86.09 86.72 270,702
11/23/2018 85.19 87.015 83.5708 85.97 149,893
11/21/2018 87.36 88 86.97 87.01 205,323
11/20/2018 87.64 88.21 86.4 86.98 236,567
11/19/2018 91.25 91.5899 88.54 88.98 346,397
11/16/2018 91.33 92.57 90.9001 91.63 256,495
11/15/2018 90.65 92.185 90.35 91.6 303,653
11/14/2018 91.51 93.12 91.28 91.58 328,735
11/13/2018 90.94 92.16 90.26 90.59 294,715
11/12/2018 92.96 92.96 90.41 90.7 193,887
11/09/2018 92.99 93.86 91.41 92.66 179,327
11/08/2018 93.15 94.67 93.15 94.04 227,792
11/07/2018 91.76 93.16 90.84 93.01 271,333
11/06/2018 90.3 91.43 89.96 90.85 571,330
11/05/2018 91.5 91.89 89.64 90.47 283,841
11/02/2018 90.44 92.07 90.06 90.96 374,364
11/01/2018 87.65 89.9 87.13 89.7 241,006
10/31/2018 88.13 88.95 87 87.04 426,215
10/30/2018 84.96 86.89 84.43 86.81 231,448
10/29/2018 88.2 88.62 83.775 84.93 296,020
10/26/2018 84.19 87.365 83.85 86.91 451,762
10/25/2018 84.02 86.18 83.29 85.44 553,087
10/24/2018 86.5 87.82 82.92 83.08 587,602
10/23/2018 89.69 89.69 82.58 86.43 924,698
10/22/2018 87.74 88.17 86.73 87.33 370,383
10/19/2018 88.79 88.9 86.93 87.56 220,474
10/18/2018 89.23 90.215 88.39 88.87 236,608
10/17/2018 90.16 90.46 89.15 90.01 241,127
10/16/2018 89.32 90.84 88.7 90.75 148,450
10/15/2018 88.89 89.33 88.16 88.7 407,571
*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