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
2017-11-24 83.13 83.13 82.35 82.50 1,284
2017-11-22 83.14 83.14 82.82 82.93 5,501
2017-11-21 82.70 83.11 82.54 82.75 7,323
2017-11-20 82.27 82.58 82.25 82.38 3,186
2017-11-17 81.85 82.46 81.85 82.35 6,531
2017-11-16 81.93 82.52 81.58 82.38 5,043
2017-11-15 81.85 82.10 81.30 81.48 6,790
2017-11-14 82.02 82.64 82.00 82.61 3,601
2017-11-13 82.24 82.56 81.98 82.56 9,991
2017-11-10 81.92 83.03 81.92 82.77 8,579
2017-11-09 83.14 83.41 82.55 82.60 15,913
2017-11-08 84.83 84.83 84.29 84.29 9,486
2017-11-07 84.88 84.88 84.45 84.84 12,542
2017-11-06 84.51 84.94 84.42 84.84 9,210
2017-11-03 84.42 84.51 84.08 84.34 16,081
2017-11-02 83.31 84.26 82.99 84.26 3,962
2017-11-01 83.79 83.88 83.04 83.37 13,462
2017-10-31 82.92 83.56 82.92 83.16 13,162
2017-10-30 84.34 84.34 82.72 82.93 10,431
2017-10-27 85.58 85.69 84.70 85.25 11,238
2017-10-26 86.28 86.58 85.88 86.20 15,208
2017-10-25 84.81 85.22 84.46 84.815 41,822
2017-10-24 86.00 86.18 83.87 85.72 36,983
2017-10-23 83.83 84.41 83.26 83.89 20,468
2017-10-20 83.44 84.48 83.44 84.09 9,325
2017-10-19 82.14 82.86 82.12 82.57 7,589
2017-10-18 82.22 82.68 81.70 82.58 7,934
2017-10-17 82.59 82.78 81.81 82.04 14,268
2017-10-16 82.27 82.73 82.21 82.60 6,790
2017-10-13 81.86 82.29 81.60 81.72 8,954

» More Crane Stock Price History

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