Crane Company (NY: CR )

134.49 -0.40 (-0.30%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 52.34 52.59 52.02 52.49 482,583 -0.38(-0.72%)
Mar 30, 2015 53.28 53.51 52.84 52.87 438,352 -0.07(-0.13%)
Mar 27, 2015 52.95 53.04 52.28 52.94 580,944 -0.02(-0.03%)
Mar 26, 2015 52.54 53.15 52.53 52.95 341,578 +0.18(+0.33%)
Mar 25, 2015 53.38 53.41 52.77 52.78 265,029 -0.27(-0.51%)
Mar 24, 2015 52.93 53.36 52.54 53.04 469,130 +0.27(+0.51%)
Mar 23, 2015 53.23 53.52 52.76 52.78 468,200 -0.53(-0.99%)
Mar 20, 2015 53.62 53.91 53.28 53.31 1,094,784 -0.14(-0.27%)
Mar 19, 2015 54.61 54.69 53.13 53.45 523,804 -1.45(-2.64%)
Mar 18, 2015 53.62 55.05 53.41 54.89 818,424 +1.16(+2.16%)
Mar 17, 2015 53.31 53.94 53.31 53.73 508,477 +0.01(+0.02%)
Mar 16, 2015 53.54 53.84 53.29 53.73 528,838 +0.50(+0.95%)
Mar 13, 2015 53.90 54.03 52.96 53.22 497,735 -0.99(-1.83%)
Mar 12, 2015 54.16 54.78 54.10 54.21 427,956 +0.47(+0.88%)
Mar 11, 2015 53.59 53.83 53.27 53.74 771,912 +0.16(+0.30%)
Mar 10, 2015 54.33 54.73 53.54 53.58 744,638 -1.40(-2.55%)
Mar 09, 2015 55.33 55.53 54.96 54.99 661,777 -0.04(-0.08%)
Mar 06, 2015 55.45 56.09 54.91 55.03 390,343 -0.77(-1.37%)
Mar 05, 2015 55.96 56.22 55.52 55.79 526,024 -0.09(-0.17%)
Mar 04, 2015 56.57 56.57 55.71 55.89 633,840 -0.68(-1.20%)
Mar 03, 2015 56.55 56.85 56.26 56.57 726,229 -0.10(-0.18%)
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.