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
2018-06-20 82.67 83.16 82.25 82.72 4,204
2018-06-19 83.06 83.44 81.80 82.85 8,499
2018-06-18 82.56 83.85 82.56 83.76 7,443
2018-06-15 83.70 83.70 82.65 83.28 4,449
2018-06-14 84.27 84.46 83.47 84.26 8,139
2018-06-13 85.27 85.27 84.06 84.07 6,501
2018-06-12 85.47 85.52 84.98 85.24 5,577
2018-06-11 86.24 86.24 85.37 85.63 2,632
2018-06-08 85.92 85.92 85.02 85.57 6,052
2018-06-07 85.73 85.90 85.33 85.67 4,920
2018-06-06 85.29 85.42 84.32 85.18 8,997
2018-06-05 84.54 84.99 84.08 84.99 5,751
2018-06-04 84.85 84.85 83.84 84.00 10,593
2018-06-01 84.09 84.25 83.62 83.78 5,026
2018-05-31 85.71 85.71 83.09 83.19 6,571
2018-05-30 84.24 85.81 84.24 85.05 9,982
2018-05-29 84.44 85.04 83.59 84.15 6,923
2018-05-25 85.76 85.88 84.66 84.96 2,817
2018-05-24 85.81 86.44 85.61 86.35 4,163
2018-05-23 86.17 86.505 85.60 86.22 4,670
2018-05-22 88.38 88.38 86.97 86.99 5,545
2018-05-21 88.16 88.40 87.80 88.06 7,111
2018-05-18 86.76 87.20 86.76 87.05 3,799
2018-05-17 86.20 87.01 86.03 86.45 4,771
2018-05-16 86.12 86.54 85.63 85.69 3,146
2018-05-15 85.73 86.04 85.42 85.50 5,274
2018-05-14 86.86 86.96 85.92 86.02 7,412
2018-05-11 86.40 87.105 86.365 86.84 7,543
2018-05-10 86.59 86.59 86.14 86.39 3,595
2018-05-09 86.28 86.44 85.55 86.11 8,231

» More Crane Stock Price History

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