Crane Company (NY: CR )

92.57 USD -0.87 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 46.22 47.82 46.18 47.76 617,150 +1.70(+3.69%)
Jan 28, 2016 46.50 46.89 45.69 46.06 437,698 +0.10(+0.22%)
Jan 27, 2016 46.23 47.30 45.46 45.96 777,849 -0.56(-1.20%)
Jan 26, 2016 42.68 47.35 42.59 46.52 1,163,482 +2.95(+6.77%)
Jan 25, 2016 44.39 44.97 43.49 43.57 518,474 -1.23(-2.75%)
Jan 22, 2016 44.23 45.52 44.04 44.80 473,848 +1.20(+2.75%)
Jan 21, 2016 43.60 44.55 42.96 43.60 627,052 +0.46(+1.07%)
Jan 20, 2016 44.51 44.58 41.68 43.14 594,851 -2.07(-4.58%)
Jan 19, 2016 45.07 45.51 44.71 45.21 833,385 +0.54(+1.21%)
Jan 15, 2016 44.23 44.67 44.67 44.67 555,000 -0.80(-1.76%)
Jan 14, 2016 46.18 46.44 45.03 45.47 663,820 -0.45(-0.98%)
Jan 13, 2016 46.43 46.87 45.85 45.92 567,348 -0.40(-0.86%)
Jan 12, 2016 46.64 46.81 45.49 46.32 364,298 +0.18(+0.39%)
Jan 11, 2016 46.26 46.62 45.63 46.14 588,472 +0.68(+1.50%)
Jan 08, 2016 46.18 46.40 45.40 45.46 465,404 -0.48(-1.04%)
Jan 07, 2016 45.93 46.59 45.78 45.94 586,308 -0.87(-1.86%)
Jan 06, 2016 46.68 47.64 46.45 46.81 394,336 -0.71(-1.49%)
Jan 05, 2016 47.70 48.16 47.11 47.52 443,128 -0.18(-0.38%)
Jan 04, 2016 47.24 47.75 46.42 47.70 555,631 -0.14(-0.29%)
Dec 31, 2015 48.15 47.84 47.84 47.84 220,700 -0.43(-0.89%)
Dec 30, 2015 48.43 48.97 48.04 48.27 218,373 -0.39(-0.80%)
Dec 29, 2015 47.67 48.89 47.49 48.66 408,146 +1.35(+2.85%)
Dec 28, 2015 48.28 48.28 46.86 47.31 453,390 -1.35(-2.77%)
Dec 24, 2015 48.46 48.66 48.66 48.66 194,300 +0.34(+0.70%)
Dec 23, 2015 47.27 48.51 46.90 48.32 401,238 +1.63(+3.49%)
Dec 22, 2015 46.10 46.90 45.71 46.69 492,309 +0.66(+1.43%)
Dec 21, 2015 45.56 46.16 45.37 46.03 365,441 +0.76(+1.68%)
Dec 18, 2015 45.55 45.56 44.86 45.27 705,845 -0.45(-0.98%)
Dec 17, 2015 46.87 47.01 45.60 45.72 348,169 -0.91(-1.95%)
Dec 16, 2015 46.73 47.10 45.93 46.63 406,636 +0.30(+0.65%)
Dec 15, 2015 46.94 47.45 45.91 46.33 463,484 -0.45(-0.96%)
Dec 14, 2015 47.40 47.75 46.45 46.78 295,623 -0.49(-1.04%)
Dec 11, 2015 47.76 47.96 46.90 47.27 430,043 -1.04(-2.15%)
Dec 10, 2015 48.64 48.83 48.07 48.31 380,859 -0.32(-0.66%)
Dec 09, 2015 48.69 49.98 48.39 48.63 266,206 -0.32(-0.65%)
Dec 08, 2015 49.96 50.24 48.80 48.95 200,524 -1.70(-3.36%)
Dec 07, 2015 51.36 51.69 50.31 50.65 197,748 -0.96(-1.86%)
Dec 04, 2015 51.32 51.69 51.09 51.61 185,384 +0.28(+0.55%)
Dec 03, 2015 51.86 52.18 50.66 51.33 299,907 -0.12(-0.23%)
Dec 02, 2015 51.62 52.01 51.19 51.45 214,009 -0.46(-0.89%)
Dec 01, 2015 52.09 52.52 51.55 51.91 255,553 -0.11(-0.21%)
Nov 30, 2015 51.98 52.81 51.47 52.02 227,362 +0.09(+0.17%)
Nov 27, 2015 51.84 52.15 51.34 51.93 138,245 -0.03(-0.06%)
Nov 25, 2015 52.28 51.96 51.96 51.96 345,400 -0.60(-1.14%)
Nov 24, 2015 51.34 52.85 51.20 52.56 331,775 +1.03(+2.00%)
Nov 23, 2015 51.27 52.32 51.27 51.53 209,347 +0.03(+0.06%)
Nov 20, 2015 51.62 52.24 51.04 51.50 484,791 +0.22(+0.43%)
Nov 19, 2015 51.30 51.51 50.88 51.28 131,941 +0.01(+0.02%)
Nov 18, 2015 50.51 51.36 50.11 51.27 241,739 +1.23(+2.46%)
Nov 17, 2015 50.64 51.07 50.00 50.04 219,443 -0.56(-1.11%)
Nov 16, 2015 49.42 50.65 49.26 50.60 390,458 +1.02(+2.06%)
Nov 13, 2015 49.63 50.56 49.40 49.58 230,535 -0.23(-0.46%)
Nov 12, 2015 51.45 51.57 49.78 49.81 278,800 -2.19(-4.21%)
Nov 11, 2015 52.44 52.48 51.76 52.00 161,928 -0.24(-0.46%)
Nov 10, 2015 52.08 52.47 51.54 52.24 228,403 -0.09(-0.17%)
Nov 09, 2015 52.79 53.01 51.89 52.33 404,061 -0.46(-0.87%)
Nov 06, 2015 53.04 53.29 52.03 52.79 217,914 -0.54(-1.01%)
Nov 05, 2015 53.26 53.54 52.57 53.33 318,247 +0.03(+0.06%)
Nov 04, 2015 54.02 54.14 53.01 53.30 514,417 -0.40(-0.74%)
Nov 03, 2015 53.19 54.66 53.06 53.70 365,509 +0.07(+0.13%)
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.