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 (%)
Apr 29, 2016 48.07 48.64 47.68 47.93 305,004 -0.26(-0.54%)
Apr 28, 2016 48.81 49.31 48.09 48.19 395,361 -1.00(-2.03%)
Apr 27, 2016 48.73 49.42 48.12 49.19 457,032 -0.04(-0.09%)
Apr 26, 2016 49.96 50.02 48.06 49.23 426,893 +0.39(+0.79%)
Apr 25, 2016 49.26 49.44 48.60 48.84 415,402 -0.49(-1.00%)
Apr 22, 2016 48.60 49.38 48.41 49.33 375,378 +0.96(+1.98%)
Apr 21, 2016 49.04 49.21 48.31 48.37 396,925 -0.57(-1.16%)
Apr 20, 2016 48.94 49.16 48.58 48.94 228,843 -0.02(-0.04%)
Apr 19, 2016 49.13 49.27 48.87 48.96 259,629 +0.25(+0.51%)
Apr 18, 2016 48.47 49.01 48.37 48.71 229,042 -0.03(-0.07%)
Apr 15, 2016 48.12 48.81 48.12 48.75 324,985 +0.45(+0.93%)
Apr 14, 2016 47.55 48.41 47.12 48.30 753,514 +0.82(+1.73%)
Apr 13, 2016 47.26 47.57 47.07 47.48 521,471 +0.78(+1.68%)
Apr 12, 2016 45.99 46.96 45.92 46.69 169,902 +0.73(+1.60%)
Apr 11, 2016 46.16 46.43 45.76 45.96 186,197 +0.14(+0.30%)
Apr 08, 2016 45.84 46.50 45.56 45.82 187,277 +0.64(+1.41%)
Apr 07, 2016 45.08 45.49 44.92 45.18 243,609 -0.28(-0.63%)
Apr 06, 2016 45.23 45.50 44.29 45.47 267,175 +0.35(+0.78%)
Apr 05, 2016 45.14 45.52 44.94 45.11 201,126 -0.45(-0.98%)
Apr 04, 2016 46.49 46.68 45.48 45.56 245,781 -1.15(-2.46%)
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.