Quantcast

Crane Co. Common Stock Historical Stock Prices

CR 
$86.98
*  
2
2.25%
Get CR Alerts
*Delayed - data as of Nov. 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
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 20-AUG-2018 TO 20-NOV-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 87.70 88.21 86.40 86.98 235,996
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
10/12/2018 90.21 90.21 87.25 88.87 371,807
10/11/2018 91.07 91.784 88.46 88.57 516,418
10/10/2018 95.15 95.22 91.47 91.67 381,780
10/09/2018 95.85 96.66 95.19 95.47 451,943
10/08/2018 97.11 97.36 94.96 96.3 625,494
10/05/2018 99.08 99.08 97.57 98.25 301,944
10/04/2018 99.35 99.99 98.63 99.1 215,416
10/03/2018 99.35 100.14 98.5 99.68 489,608
10/02/2018 98.36 99.26 98.16 98.84 302,522
10/01/2018 98.95 99.32 98.225 98.69 274,510
09/28/2018 97.92 98.69 97.72 98.35 259,151
09/27/2018 98.15 98.77 97.72 98.11 250,251
09/26/2018 98.59 98.96 97.01 98.03 317,340
09/25/2018 98.42 98.7466 97.61 98.56 276,758
09/24/2018 98.74 99.2913 97.03 98.18 228,313
09/21/2018 97.46 99.34 97.27 98.71 521,696
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
*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