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
2018-09-21 97.69 99.29 97.69 98.76 13,185
2018-09-20 97.14 97.71 96.91 97.39 13,462
2018-09-19 96.72 97.22 96.59 96.82 9,209
2018-09-18 95.85 96.51 95.06 96.22 11,051
2018-09-17 96.00 96.47 95.52 95.72 9,265
2018-09-14 94.83 96.28 94.82 96.165 8,571
2018-09-13 94.12 95.11 94.12 94.96 6,818
2018-09-12 92.71 93.38 92.42 93.34 3,596
2018-09-11 91.48 93.39 91.48 93.38 8,492
2018-09-10 92.72 93.12 92.39 92.39 6,990
2018-09-07 91.15 91.92 91.04 91.92 5,079
2018-09-06 92.39 92.39 91.49 91.88 4,922
2018-09-05 91.12 92.19 90.95 92.10 6,962
2018-09-04 90.52 91.04 90.09 90.87 5,272
2018-08-31 91.04 91.48 90.92 91.32 3,622
2018-08-30 90.80 91.56 90.65 90.95 5,567
2018-08-29 90.81 91.83 90.81 91.71 3,747
2018-08-28 91.52 91.80 90.79 91.03 3,972
2018-08-27 90.78 91.79 90.78 91.49 3,632
2018-08-24 90.52 90.61 90.20 90.59 1,864
2018-08-23 90.02 90.47 89.93 90.18 4,599
2018-08-22 91.05 91.05 89.89 90.44 5,216
2018-08-21 90.37 91.55 90.15 91.36 12,513
2018-08-20 89.80 90.06 89.16 89.80 4,248
2018-08-17 88.81 89.87 88.81 89.47 12,573
2018-08-16 88.71 89.47 88.71 88.94 6,247
2018-08-15 87.70 88.25 86.61 88.20 8,759
2018-08-14 88.87 89.34 88.52 88.83 3,320
2018-08-13 88.58 89.45 87.83 88.62 10,004
2018-08-10 88.98 89.49 88.86 89.06 2,937

» More Crane Stock Price History

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