Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crane Company (NY: CR )

143.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 87.30 88.79 87.15 88.64 743,781 +2.17(+2.51%)
Jun 29, 2023 84.01 86.86 83.25 86.47 424,544 +2.35(+2.79%)
Jun 28, 2023 83.05 85.60 82.28 84.12 292,052 +1.16(+1.40%)
Jun 27, 2023 81.18 83.49 81.10 82.96 572,397 +1.24(+1.52%)
Jun 26, 2023 82.16 83.12 80.41 81.72 457,420 -0.59(-0.71%)
Jun 23, 2023 79.65 83.82 79.38 82.30 675,424 +2.01(+2.50%)
Jun 22, 2023 80.29 81.19 78.83 80.30 368,476 -0.04(-0.05%)
Jun 21, 2023 79.17 80.85 78.90 80.34 292,334 +0.60(+0.75%)
Jun 20, 2023 79.87 80.27 78.41 79.74 217,093 -0.76(-0.94%)
Jun 16, 2023 79.46 80.97 79.35 80.49 351,662 +1.42(+1.80%)
Jun 15, 2023 77.31 80.66 77.31 79.07 312,425 +4.73(+6.37%)
May 08, 2023 71.43 74.86 71.20 74.34 445,041 +3.17(+4.45%)
May 05, 2023 68.64 71.49 68.57 71.17 420,927 +3.23(+4.76%)
May 04, 2023 69.63 69.96 66.76 67.94 566,909 -2.06(-2.95%)
May 03, 2023 70.90 72.01 70.00 70.00 322,005 -0.67(-0.95%)
May 02, 2023 71.53 71.89 70.66 70.68 355,129 -1.25(-1.74%)
May 01, 2023 71.51 72.81 71.51 71.93 255,934 +0.42(+0.58%)
Apr 28, 2023 71.70 72.07 70.81 71.51 491,377 -0.33(-0.46%)
Apr 27, 2023 70.87 71.98 70.47 71.84 229,099 +0.99(+1.40%)
Apr 26, 2023 72.03 73.12 70.41 70.85 432,452 -2.53(-3.45%)
Apr 25, 2023 72.19 75.66 72.19 73.38 297,138 +0.16(+0.22%)
Apr 24, 2023 75.74 76.17 73.08 73.22 419,483 -2.45(-3.24%)
Apr 21, 2023 76.82 77.92 74.00 75.67 307,036 -1.00(-1.31%)
Apr 20, 2023 77.20 78.19 76.25 76.67 224,036 -1.52(-1.94%)
Apr 19, 2023 77.51 78.71 76.49 78.19 341,007 +0.16(+0.20%)
Apr 18, 2023 80.78 81.13 77.73 78.03 562,269 -2.49(-3.09%)
Apr 17, 2023 79.38 81.18 79.14 80.52 208,798 +1.10(+1.39%)
Apr 14, 2023 78.88 80.40 78.18 79.42 430,024 +0.30(+0.38%)
Apr 13, 2023 78.90 80.65 78.72 79.12 488,223 -0.43(-0.54%)
Apr 12, 2023 79.39 80.43 78.53 79.55 361,933 +0.17(+0.21%)
Apr 11, 2023 76.99 81.02 76.72 79.38 479,774 +1.65(+2.12%)
Apr 10, 2023 78.80 81.60 77.70 77.73 1,127,323 -1.73(-2.17%)
Apr 06, 2023 76.85 81.28 76.70 79.46 905,530 +2.32(+3.01%)
Apr 05, 2023 79.32 81.44 76.98 77.14 1,850,984 -1.25(-1.59%)
Apr 04, 2023 74.53 82.36 71.89 78.39 1,890,238 -35.14(-30.96%)
Apr 03, 2023 112.37 113.71 111.47 113.53 619,890 +0.91(+0.81%)
Mar 31, 2023 111.91 112.70 110.77 112.62 408,683 +1.41(+1.27%)
Mar 30, 2023 111.82 111.82 109.45 111.21 450,038 +0.70(+0.64%)
Mar 29, 2023 107.38 111.03 106.17 110.50 798,875 +4.17(+3.92%)
Mar 28, 2023 106.66 107.49 105.12 106.34 874,576 -0.73(-0.69%)
Mar 27, 2023 106.45 107.99 105.36 107.07 205,823 +2.20(+2.10%)
Mar 24, 2023 105.18 105.97 103.74 104.87 373,697 -3.36(-3.11%)
Mar 23, 2023 109.87 111.67 107.70 108.23 288,653 -1.72(-1.56%)
Mar 22, 2023 112.19 112.64 109.81 109.95 301,375 -2.40(-2.14%)
Mar 21, 2023 113.81 114.69 112.18 112.35 327,244 +0.82(+0.74%)
Mar 20, 2023 110.25 112.90 109.55 111.53 270,522 +2.35(+2.15%)
Mar 17, 2023 110.44 110.44 108.62 109.17 991,821 -1.85(-1.66%)
Mar 16, 2023 108.64 111.81 108.31 111.02 626,203 +0.98(+0.89%)
Mar 15, 2023 113.47 113.91 109.65 110.04 710,758 -6.12(-5.27%)
Mar 14, 2023 113.21 116.55 113.21 116.16 623,068 +5.66(+5.12%)
Mar 13, 2023 108.25 111.69 106.50 110.50 526,921 +0.72(+0.66%)
Mar 10, 2023 116.55 116.55 109.10 109.78 572,833 -6.81(-5.84%)
Mar 09, 2023 118.91 119.58 116.56 116.59 276,184 -1.94(-1.64%)
Mar 08, 2023 118.58 119.53 117.99 118.53 473,331 +0.33(+0.28%)
Mar 07, 2023 120.69 121.21 118.18 118.20 293,461 -2.53(-2.10%)
Mar 06, 2023 122.22 122.82 120.00 120.73 335,031 -1.67(-1.36%)
Mar 03, 2023 121.85 122.65 120.81 122.40 328,090 +0.96(+0.79%)
Mar 02, 2023 119.54 121.82 118.73 121.44 224,309 +1.44(+1.20%)
Mar 01, 2023 118.50 120.46 118.26 120.00 214,653 +1.15(+0.97%)
Feb 28, 2023 118.20 119.15 118.02 118.85 375,871 +0.86(+0.73%)
Feb 27, 2023 117.81 118.52 116.75 117.99 605,825 +1.30(+1.11%)
Feb 24, 2023 115.66 116.95 115.37 116.69 236,031 -0.14(-0.12%)
Feb 23, 2023 117.03 117.67 115.76 116.83 187,200 +0.62(+0.54%)
Feb 22, 2023 115.95 117.59 115.95 116.20 148,867 +0.58(+0.50%)
Feb 21, 2023 118.25 118.80 115.53 115.62 181,554 -3.36(-2.82%)
Feb 17, 2023 118.74 119.46 118.10 118.98 332,527 +0.39(+0.32%)
Feb 16, 2023 117.89 119.91 117.48 118.59 319,618 -0.68(-0.57%)
Feb 15, 2023 118.99 119.51 118.08 119.28 167,684 +0.04(+0.03%)
Feb 14, 2023 118.61 119.55 116.91 119.24 426,723 +0.02(+0.02%)
Feb 13, 2023 118.04 119.48 117.49 119.22 235,630 +1.65(+1.40%)
Feb 10, 2023 116.62 117.96 115.34 117.57 344,384 +0.70(+0.60%)
Feb 09, 2023 119.16 120.38 116.56 116.86 360,288 -1.30(-1.10%)
Feb 08, 2023 117.85 119.56 117.85 118.16 280,845 -0.60(-0.51%)
Feb 07, 2023 117.88 119.44 116.76 118.76 252,680 +0.45(+0.38%)
Feb 06, 2023 117.26 119.14 116.11 118.31 464,120 +0.39(+0.33%)
Feb 03, 2023 116.66 117.96 116.12 117.91 257,195 +0.94(+0.80%)
Feb 02, 2023 116.51 118.27 115.95 116.97 288,963 +1.28(+1.11%)
Feb 01, 2023 113.96 116.40 113.70 115.69 554,989 +1.14(+0.99%)
Jan 31, 2023 113.30 115.01 113.15 114.55 601,713 +1.99(+1.76%)
Jan 30, 2023 111.55 112.82 110.89 112.56 256,006 +0.51(+0.46%)
Jan 27, 2023 115.38 115.51 111.94 112.05 291,942 -3.52(-3.04%)
Jan 26, 2023 114.86 115.58 113.76 115.57 386,396 +1.15(+1.00%)
Jan 25, 2023 114.16 115.29 111.98 114.42 612,684 +0.28(+0.24%)
Jan 24, 2023 104.76 114.75 104.21 114.15 805,623 +5.28(+4.85%)
Jan 23, 2023 107.44 109.78 106.92 108.87 401,782 +1.92(+1.79%)
Jan 20, 2023 105.08 107.03 104.55 106.95 332,292 +2.50(+2.39%)
Jan 19, 2023 105.75 105.75 103.81 104.45 335,207 -1.68(-1.58%)
Jan 18, 2023 107.66 108.20 106.00 106.13 340,488 -1.00(-0.93%)
Jan 17, 2023 106.62 107.49 106.44 107.13 307,167 +0.68(+0.64%)
Jan 13, 2023 106.38 107.06 105.43 106.45 259,997 -0.28(-0.26%)
Jan 12, 2023 104.82 106.95 104.28 106.72 304,098 +2.22(+2.13%)
Jan 11, 2023 105.25 105.69 103.18 104.50 316,920 +0.00(+0.00%)
Jan 10, 2023 103.77 104.50 103.03 104.50 261,600 +0.73(+0.71%)
Jan 09, 2023 103.41 104.76 102.66 103.77 279,416 +0.72(+0.70%)
Jan 06, 2023 102.30 103.72 102.22 103.05 333,557 +1.72(+1.70%)
Jan 05, 2023 100.51 101.89 99.82 101.33 437,743 +0.39(+0.38%)
Jan 04, 2023 100.81 101.37 99.35 100.94 281,698 +0.79(+0.79%)
Jan 03, 2023 99.94 100.61 98.62 100.15 198,484 +0.88(+0.89%)
Dec 30, 2022 98.74 99.43 98.18 99.27 166,565 -0.11(-0.11%)
Dec 29, 2022 97.71 99.96 97.25 99.38 111,326 +2.42(+2.50%)
Dec 28, 2022 99.52 100.10 96.92 96.96 149,632 -2.36(-2.38%)
Dec 27, 2022 98.47 99.42 98.47 99.32 224,994 +1.00(+1.02%)
Dec 23, 2022 97.93 98.50 97.45 98.32 102,965 +0.34(+0.34%)
Dec 22, 2022 98.31 98.64 97.02 97.99 337,290 -0.90(-0.91%)
Dec 21, 2022 97.44 99.03 97.37 98.89 216,622 +2.56(+2.66%)
Dec 20, 2022 95.87 97.04 95.79 96.33 302,940 +0.38(+0.39%)
Dec 19, 2022 95.56 96.84 95.34 95.95 291,076 +0.82(+0.86%)
Dec 16, 2022 96.34 97.11 94.02 95.13 613,084 -2.09(-2.14%)
Dec 15, 2022 100.68 100.68 97.14 97.22 285,403 -4.60(-4.52%)
Dec 14, 2022 102.82 103.65 101.08 101.82 311,042 -0.50(-0.49%)
Dec 13, 2022 103.83 104.80 101.17 102.33 313,077 +0.54(+0.53%)
Dec 12, 2022 101.07 102.38 99.61 101.78 280,943 +3.39(+3.45%)
Dec 09, 2022 99.97 100.58 98.32 98.39 188,971 -1.70(-1.70%)
Dec 08, 2022 100.18 100.68 99.56 100.09 197,456 +0.31(+0.31%)
Dec 07, 2022 99.67 101.29 99.18 99.79 216,237 -0.19(-0.19%)
Dec 06, 2022 101.05 102.19 99.46 99.97 324,053 -1.09(-1.08%)
Dec 05, 2022 103.77 103.77 101.06 101.06 232,890 -3.42(-3.27%)
Dec 02, 2022 106.17 106.48 104.07 104.48 311,322 -2.73(-2.54%)
Dec 01, 2022 105.05 107.51 104.54 107.21 285,606 +2.51(+2.40%)
Nov 30, 2022 102.93 104.70 101.62 104.70 290,744 +1.55(+1.50%)
Nov 29, 2022 103.46 104.29 102.90 103.15 162,103 -0.45(-0.44%)
Nov 28, 2022 105.08 105.16 102.82 103.60 222,621 -2.12(-2.00%)
Nov 25, 2022 105.05 105.79 104.83 105.72 98,515 +1.48(+1.42%)
Nov 23, 2022 102.98 104.24 102.50 104.24 414,425 +1.52(+1.47%)
Nov 22, 2022 103.00 103.34 101.96 102.73 293,912 +0.35(+0.35%)
Nov 21, 2022 102.51 103.54 102.34 102.37 121,537 -0.73(-0.71%)
Nov 18, 2022 102.49 103.12 102.00 103.10 176,294 +1.94(+1.92%)
Nov 17, 2022 102.01 102.01 100.81 101.16 241,024 -1.83(-1.78%)
Nov 16, 2022 103.77 103.77 102.24 102.99 140,876 -0.97(-0.93%)
Nov 15, 2022 104.41 105.56 103.39 103.96 223,457 +0.29(+0.28%)
Nov 14, 2022 101.88 104.52 101.05 103.67 252,478 +1.12(+1.09%)
Nov 11, 2022 102.62 103.34 101.74 102.55 245,919 +0.20(+0.19%)
Nov 10, 2022 102.30 102.75 99.42 102.35 379,269 +2.95(+2.97%)
Nov 09, 2022 100.48 101.93 99.27 99.40 216,589 -2.12(-2.08%)
Nov 08, 2022 103.44 103.44 99.55 101.52 289,119 -1.37(-1.33%)
Nov 07, 2022 102.35 104.37 102.23 102.88 443,266 +0.99(+0.98%)
Nov 04, 2022 101.09 102.54 100.63 101.89 163,829 +2.70(+2.72%)
Nov 03, 2022 96.82 99.61 96.05 99.19 202,252 +1.75(+1.80%)
Nov 02, 2022 101.26 102.32 97.43 97.44 290,680 -3.82(-3.77%)
Nov 01, 2022 99.41 101.48 99.12 101.26 271,636 +2.54(+2.57%)
Oct 31, 2022 98.53 99.55 97.70 98.72 257,295 -0.03(-0.03%)
Oct 28, 2022 96.67 98.81 95.47 98.75 331,792 +2.66(+2.76%)
Oct 27, 2022 96.21 97.94 95.93 96.09 307,576 +0.67(+0.70%)
Oct 26, 2022 96.51 97.35 94.77 95.43 295,844 -0.94(-0.98%)
Oct 25, 2022 95.26 97.93 95.06 96.37 466,686 -1.67(-1.71%)
Oct 24, 2022 98.51 99.48 97.88 98.04 321,841 +0.20(+0.20%)
Oct 21, 2022 95.05 98.40 95.05 97.85 175,847 +3.08(+3.25%)
Oct 20, 2022 97.32 97.87 94.61 94.77 159,358 -2.41(-2.48%)
Oct 19, 2022 97.13 97.75 95.42 97.18 228,337 -0.70(-0.71%)
Oct 18, 2022 97.08 98.19 95.87 97.88 355,590 +3.28(+3.46%)
Oct 17, 2022 94.59 95.75 93.27 94.60 263,322 +1.43(+1.53%)
Oct 14, 2022 94.97 95.56 92.24 93.17 366,543 -1.35(-1.43%)
Oct 13, 2022 89.74 95.13 89.44 94.52 247,862 +2.12(+2.29%)
Oct 12, 2022 92.47 92.82 91.46 92.40 268,658 -0.36(-0.39%)
Oct 11, 2022 92.27 93.10 91.88 92.77 335,452 +0.06(+0.06%)
Oct 10, 2022 92.32 93.17 91.39 92.71 125,128 +0.70(+0.76%)
Oct 07, 2022 93.87 93.87 90.88 92.01 147,847 -2.56(-2.70%)
Oct 06, 2022 92.82 94.70 92.82 94.57 179,202 +1.22(+1.31%)
Oct 05, 2022 92.58 93.98 92.03 93.35 154,314 -0.04(-0.04%)
Oct 04, 2022 90.27 93.53 90.27 93.39 199,576 +4.51(+5.07%)
Oct 03, 2022 87.71 90.02 86.86 88.88 172,273 +2.75(+3.20%)
Sep 30, 2022 86.29 88.01 85.14 86.13 256,103 +0.12(+0.14%)
Sep 29, 2022 85.58 86.20 84.49 86.01 200,238 -0.49(-0.57%)
Sep 28, 2022 85.27 87.52 84.95 86.50 179,655 +1.81(+2.14%)
Sep 27, 2022 85.74 86.39 83.99 84.69 314,152 +0.08(+0.09%)
Sep 26, 2022 84.61 85.94 84.21 84.61 229,375 -0.39(-0.46%)
Sep 23, 2022 85.37 85.57 83.79 85.01 203,124 -1.39(-1.61%)
Sep 22, 2022 87.75 89.47 85.91 86.39 124,527 -1.56(-1.78%)
Sep 21, 2022 89.90 90.63 87.90 87.96 115,908 -0.93(-1.05%)
Sep 20, 2022 89.46 89.46 87.89 88.89 108,769 -1.25(-1.39%)
Sep 19, 2022 88.62 90.88 88.55 90.14 164,581 +0.77(+0.86%)
Sep 16, 2022 90.08 90.16 88.26 89.37 425,654 -1.94(-2.12%)
Sep 15, 2022 91.46 93.30 90.81 91.31 142,246 -0.65(-0.71%)
Sep 14, 2022 92.49 92.92 90.49 91.96 252,934 -0.60(-0.65%)
Sep 13, 2022 95.66 95.91 92.15 92.56 129,315 -4.86(-4.99%)
Sep 12, 2022 94.51 97.52 94.51 97.42 200,547 +2.96(+3.14%)
Sep 09, 2022 94.66 95.02 93.81 94.46 217,751 +0.61(+0.65%)
Sep 08, 2022 92.62 93.88 92.06 93.85 220,038 +0.46(+0.50%)
Sep 07, 2022 91.53 93.54 91.15 93.39 106,778 +2.01(+2.20%)
Sep 06, 2022 91.85 92.39 90.57 91.38 124,031 -0.24(-0.26%)
Sep 02, 2022 92.91 94.09 91.19 91.62 173,693 -0.21(-0.22%)
Sep 01, 2022 92.42 92.98 91.16 91.82 188,392 -1.01(-1.09%)
Aug 31, 2022 93.97 93.99 92.34 92.84 225,423 -0.92(-0.99%)
Aug 30, 2022 95.41 95.41 93.24 93.76 156,711 -1.34(-1.41%)
Aug 29, 2022 95.60 95.81 94.40 95.10 225,622 -0.98(-1.02%)
Aug 26, 2022 100.78 100.78 96.02 96.08 166,289 -4.55(-4.52%)
Aug 25, 2022 100.77 101.39 100.05 100.63 218,826 +0.72(+0.72%)
Aug 24, 2022 99.40 100.63 99.09 99.92 166,074 +0.04(+0.04%)
Aug 23, 2022 99.46 100.61 99.40 99.88 162,963 +0.29(+0.30%)
Aug 22, 2022 100.33 100.46 99.12 99.58 145,711 -2.09(-2.05%)
Aug 19, 2022 102.96 104.05 101.29 101.67 196,047 -2.11(-2.04%)
Aug 18, 2022 102.90 103.89 102.18 103.78 205,682 +0.96(+0.93%)
Aug 17, 2022 104.05 104.37 102.10 102.83 169,819 -2.53(-2.40%)
Aug 16, 2022 104.45 106.22 104.33 105.35 804,215 +1.73(+1.67%)
Aug 15, 2022 102.63 104.12 102.56 103.62 109,901 +0.34(+0.33%)
Aug 12, 2022 101.12 103.86 100.05 103.28 143,899 +2.59(+2.58%)
Aug 11, 2022 98.75 101.26 98.73 100.68 148,347 +1.51(+1.52%)
Aug 10, 2022 98.62 100.50 98.62 99.17 200,901 +1.90(+1.95%)
Aug 09, 2022 97.69 97.77 96.31 97.27 159,413 -0.59(-0.60%)
Aug 08, 2022 98.22 98.57 97.36 97.86 134,432 +0.14(+0.14%)
Aug 05, 2022 97.42 99.07 97.13 97.72 156,926 -0.75(-0.77%)
Aug 04, 2022 97.45 98.53 96.61 98.48 259,737 +1.57(+1.62%)
Aug 03, 2022 96.78 97.26 95.33 96.91 122,113 +0.76(+0.79%)
Aug 02, 2022 96.01 96.85 95.17 96.15 241,814 -0.23(-0.23%)
Aug 01, 2022 96.43 97.25 94.90 96.37 194,431 -0.49(-0.51%)
Jul 29, 2022 94.53 97.43 94.53 96.86 170,173 +2.49(+2.64%)
Jul 28, 2022 92.44 94.54 91.69 94.38 176,778 +2.60(+2.84%)
Jul 27, 2022 91.71 92.43 90.46 91.77 186,403 +1.04(+1.14%)
Jul 26, 2022 91.28 94.02 88.56 90.73 267,599 -2.02(-2.17%)
Jul 25, 2022 93.21 93.88 91.82 92.75 243,224 -0.02(-0.02%)
Jul 22, 2022 93.98 94.31 91.90 92.77 150,440 -0.78(-0.84%)
Jul 21, 2022 91.54 93.61 90.83 93.55 199,722 +1.72(+1.88%)
Jul 20, 2022 90.91 92.10 90.42 91.83 138,677 +0.98(+1.08%)
Jul 19, 2022 88.45 91.08 88.45 90.85 176,692 +3.71(+4.26%)
Jul 18, 2022 88.50 89.21 86.78 87.14 134,559 -0.65(-0.74%)
Jul 15, 2022 86.99 87.80 86.29 87.79 197,694 +1.74(+2.03%)
Jul 14, 2022 84.76 86.10 84.25 86.04 160,052 -0.23(-0.27%)
Jul 13, 2022 86.81 87.99 85.87 86.28 243,088 -1.70(-1.94%)
Jul 12, 2022 88.06 89.60 87.49 87.98 118,460 -0.14(-0.16%)
Jul 11, 2022 87.51 88.72 87.15 88.12 134,167 -0.03(-0.03%)
Jul 08, 2022 89.12 89.12 87.62 88.15 128,915 -0.60(-0.67%)
Jul 07, 2022 88.10 89.29 87.51 88.75 160,269 +1.60(+1.83%)
Jul 06, 2022 86.45 87.79 84.82 87.15 232,369 +0.40(+0.46%)
Jul 05, 2022 84.79 86.80 83.30 86.75 176,772 +0.36(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.