CRANE Historical Stock Price

Below is the stock price history for Crane CR. Data is recorded each day for the historical open, high, low, close and volume. The Crane stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Crane Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-18 74.48 75.65 74.16 74.65 7,422
2018-12-17 75.43 76.09 73.66 73.72 12,511
2018-12-14 77.04 77.56 75.61 75.97 18,821
2018-12-13 78.57 78.57 77.01 77.13 15,227
2018-12-12 78.53 79.59 78.31 78.31 18,063
2018-12-11 78.82 79.70 77.09 77.38 12,363
2018-12-10 78.62 79.07 77.33 78.28 11,556
2018-12-07 81.97 82.58 78.75 79.09 17,903
2018-12-06 81.10 81.63 79.29 81.63 13,112
2018-12-04 86.56 86.56 82.75 82.75 10,813
2018-12-03 89.17 89.17 86.06 86.61 14,604
2018-11-30 84.81 86.60 84.81 86.49 13,268
2018-11-29 86.09 86.09 84.57 84.75 12,223
2018-11-28 84.94 85.91 84.03 85.91 25,898
2018-11-27 86.32 86.32 84.07 84.53 9,489
2018-11-26 86.80 87.79 86.18 86.81 8,044
2018-11-23 86.28 86.97 86.00 86.03 5,100
2018-11-21 87.75 87.94 87.07 87.14 11,916
2018-11-20 87.66 88.18 86.50 86.89 11,560
2018-11-19 90.81 90.98 88.56 88.72 15,365
2018-11-16 91.33 92.34 90.94 91.60 15,476
2018-11-15 91.67 91.97 90.37 91.40 16,207
2018-11-14 92.32 92.89 91.44 91.72 16,085
2018-11-13 90.86 92.03 90.44 90.57 19,373
2018-11-12 92.83 92.83 90.62 90.76 5,993
2018-11-09 93.73 93.73 91.55 92.91 6,689
2018-11-08 93.34 94.67 93.34 93.84 9,689
2018-11-07 91.39 93.12 91.00 93.00 13,294
2018-11-06 90.43 91.35 90.08 90.89 26,000
2018-11-05 90.51 91.74 89.77 90.35 11,615

» More Crane Stock Price History

To see other companies like Crane (CR), view our stock market today for news, and other data.