Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 41.24 40.98 40.98 40.98 257,660 -0.37(-0.89%)
Dec 30, 2015 41.48 41.94 41.15 41.35 254,943 -0.33(-0.80%)
Dec 29, 2015 40.83 41.88 40.68 41.68 476,497 +1.16(+2.85%)
Dec 28, 2015 41.35 41.35 40.14 40.52 529,318 -1.16(-2.77%)
Dec 24, 2015 41.51 41.68 41.68 41.68 226,839 +0.29(+0.70%)
Dec 23, 2015 40.49 41.55 40.17 41.39 468,432 +1.40(+3.49%)
Dec 22, 2015 39.49 40.17 39.15 39.99 574,755 +0.57(+1.43%)
Dec 21, 2015 39.02 39.54 38.86 39.43 426,640 +0.65(+1.68%)
Dec 18, 2015 39.02 39.02 38.42 38.78 824,051 -0.39(-0.98%)
Dec 17, 2015 40.15 40.27 39.06 39.16 406,476 -0.78(-1.95%)
Dec 16, 2015 40.03 40.34 39.34 39.94 474,734 +0.26(+0.65%)
Dec 15, 2015 40.21 40.64 39.32 39.68 541,102 -0.39(-0.96%)
Dec 14, 2015 40.60 40.90 39.79 40.07 345,130 -0.42(-1.04%)
Dec 11, 2015 40.91 41.08 40.17 40.49 502,061 -0.89(-2.15%)
Dec 10, 2015 41.66 41.82 41.17 41.38 444,640 -0.27(-0.66%)
Dec 09, 2015 41.71 42.81 41.45 41.65 310,787 -0.27(-0.65%)
Dec 08, 2015 42.79 43.03 41.80 41.93 234,105 -1.46(-3.36%)
Dec 07, 2015 43.99 44.28 43.09 43.38 230,864 -0.82(-1.86%)
Dec 04, 2015 43.96 44.28 43.76 44.21 216,429 +0.24(+0.55%)
Dec 03, 2015 44.42 44.70 43.39 43.97 350,131 -0.10(-0.23%)
Dec 02, 2015 44.22 44.55 43.85 44.07 249,848 -0.39(-0.89%)
Dec 01, 2015 44.62 44.99 44.16 44.46 298,350 -0.09(-0.21%)
Nov 30, 2015 44.52 45.23 44.09 44.56 265,437 +0.08(+0.17%)
Nov 27, 2015 44.40 44.67 43.98 44.48 161,396 -0.03(-0.06%)
Nov 25, 2015 44.78 44.51 44.51 44.51 403,243 -0.23(-0.52%)
Nov 24, 2015 43.70 44.98 43.58 44.74 389,784 +0.88(+2.00%)
Nov 23, 2015 43.64 44.53 43.64 43.86 245,950 +0.03(+0.06%)
Nov 20, 2015 43.94 44.47 43.44 43.84 569,554 +0.19(+0.43%)
Nov 19, 2015 43.67 43.84 43.31 43.65 155,010 +0.01(+0.02%)
Nov 18, 2015 42.99 43.72 42.65 43.64 284,005 +1.05(+2.46%)
Nov 17, 2015 43.10 43.47 42.56 42.59 257,811 -0.48(-1.11%)
Nov 16, 2015 42.07 43.11 41.93 43.07 458,727 +0.87(+2.06%)
Nov 13, 2015 42.24 43.04 42.05 42.20 270,842 -0.20(-0.46%)
Nov 12, 2015 43.79 43.90 42.37 42.40 327,546 -1.86(-4.21%)
Nov 11, 2015 44.64 44.67 44.06 44.26 190,240 -0.20(-0.46%)
Nov 10, 2015 44.33 44.66 43.87 44.47 268,338 -0.08(-0.17%)
Nov 09, 2015 44.93 45.13 44.17 44.54 474,708 -0.39(-0.87%)
Nov 06, 2015 45.15 45.36 44.29 44.93 256,015 -0.46(-1.01%)
Nov 05, 2015 45.33 45.57 44.75 45.39 373,890 +0.03(+0.06%)
Nov 04, 2015 45.98 46.08 45.12 45.37 604,359 -0.34(-0.74%)
Nov 03, 2015 45.27 46.53 45.16 45.71 429,416 +0.06(+0.13%)
Nov 02, 2015 44.87 46.02 44.53 45.65 470,231 +0.84(+1.88%)
Oct 30, 2015 44.18 45.09 43.83 44.81 427,581 +0.83(+1.90%)
Oct 29, 2015 44.17 44.17 43.80 43.97 303,457 -0.38(-0.86%)
Oct 28, 2015 44.83 44.83 43.32 44.35 832,286 -0.39(-0.87%)
Oct 27, 2015 42.32 44.87 42.32 44.75 719,077 +1.57(+3.63%)
Oct 26, 2015 42.69 43.44 42.54 43.18 674,524 +0.49(+1.14%)
Oct 23, 2015 42.82 43.09 42.00 42.70 422,445 +0.37(+0.88%)
Oct 22, 2015 41.52 42.80 41.42 42.32 329,237 +0.94(+2.26%)
Oct 21, 2015 41.68 42.21 41.32 41.38 237,355 -0.28(-0.67%)
Oct 20, 2015 41.04 42.07 40.87 41.67 262,944 +0.65(+1.58%)
Oct 19, 2015 40.60 41.59 40.60 41.02 405,583 +0.16(+0.40%)
Oct 16, 2015 41.26 41.68 40.37 40.86 261,274 -0.43(-1.05%)
Oct 15, 2015 41.56 41.56 40.22 41.29 411,851 -0.42(-1.00%)
Oct 14, 2015 42.38 42.66 41.55 41.71 371,532 -0.72(-1.71%)
Oct 13, 2015 42.81 43.31 42.41 42.43 310,470 -0.60(-1.38%)
Oct 12, 2015 43.61 43.68 42.88 43.03 263,521 -0.52(-1.19%)
Oct 09, 2015 43.10 43.92 43.10 43.55 355,325 +0.66(+1.53%)
Oct 08, 2015 41.84 43.08 41.84 42.89 986,765 +0.96(+2.29%)
Oct 07, 2015 42.19 42.80 41.38 41.93 703,965 +0.13(+0.31%)
Oct 06, 2015 41.83 42.38 41.64 41.80 380,862 -0.09(-0.22%)
Oct 05, 2015 40.73 42.07 40.73 41.89 305,531 +1.48(+3.66%)
Oct 02, 2015 39.03 40.42 38.75 40.41 244,055 +1.01(+2.57%)
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.