Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 52.87 53.09 52.39 52.64 280,838 -0.02(-0.04%)
Jul 30, 2015 52.83 53.07 52.04 52.66 382,201 -0.51(-0.97%)
Jul 29, 2015 53.07 53.42 52.29 53.18 445,373 -0.13(-0.24%)
Jul 28, 2015 50.92 54.95 50.19 53.31 869,895 +0.96(+1.83%)
Jul 27, 2015 52.69 52.71 52.08 52.35 376,678 -0.76(-1.43%)
Jul 24, 2015 53.72 54.06 52.95 53.11 283,998 -0.87(-1.61%)
Jul 23, 2015 54.24 54.69 53.74 53.98 354,426 -0.49(-0.91%)
Jul 22, 2015 54.85 55.15 54.35 54.48 247,139 -0.67(-1.22%)
Jul 21, 2015 56.97 57.08 54.93 55.15 395,179 -2.04(-3.56%)
Jul 20, 2015 56.74 57.40 56.58 57.19 266,488 +0.36(+0.63%)
Jul 17, 2015 57.36 57.36 56.05 56.83 330,436 -0.51(-0.90%)
Jul 16, 2015 57.21 57.67 56.81 57.35 324,075 +0.55(+0.98%)
Jul 15, 2015 57.06 57.35 56.36 56.79 295,465 -0.36(-0.62%)
Jul 14, 2015 57.21 57.38 56.76 57.15 138,938 +0.01(+0.02%)
Jul 13, 2015 56.95 57.36 56.57 57.14 342,650 +0.63(+1.12%)
Jul 10, 2015 56.89 56.94 56.21 56.50 215,251 +0.25(+0.44%)
Jul 09, 2015 56.15 56.57 55.41 56.26 482,329 +0.51(+0.92%)
Jul 08, 2015 55.99 56.40 55.28 55.74 251,016 -0.76(-1.35%)
Jul 07, 2015 57.16 57.23 55.84 56.50 422,652 -0.31(-0.54%)
Jul 06, 2015 56.89 57.06 56.27 56.81 266,133 -0.60(-1.05%)
Jul 02, 2015 57.97 57.41 57.41 57.41 182,706 -0.33(-0.57%)
Jul 01, 2015 58.63 58.81 57.65 57.74 270,951 -0.38(-0.65%)
Jun 30, 2015 58.53 58.94 57.63 58.12 433,502 +0.25(+0.43%)
Jun 29, 2015 58.34 58.74 57.82 57.87 319,045 -1.04(-1.76%)
Jun 26, 2015 59.16 59.22 58.73 58.91 538,974 -0.28(-0.47%)
Jun 25, 2015 60.37 60.37 58.76 59.19 204,081 -0.97(-1.61%)
Jun 24, 2015 60.64 60.98 59.81 60.16 180,877 -0.55(-0.91%)
Jun 23, 2015 60.30 60.72 59.93 60.71 185,400 +0.31(+0.51%)
Jun 22, 2015 60.31 60.51 59.98 60.40 201,952 +0.53(+0.89%)
Jun 19, 2015 59.96 60.31 59.43 59.87 366,175 +0.00(+0.00%)
Jun 18, 2015 59.82 60.21 59.53 59.87 186,282 +0.17(+0.28%)
Jun 17, 2015 60.05 60.37 59.22 59.70 202,904 -0.25(-0.41%)
Jun 16, 2015 59.81 60.14 59.58 59.95 183,831 -0.04(-0.07%)
Jun 15, 2015 59.84 60.02 59.29 59.99 252,535 -0.52(-0.87%)
Jun 12, 2015 60.75 60.77 60.11 60.51 135,317 -0.41(-0.67%)
Jun 11, 2015 60.81 61.10 60.37 60.92 299,283 +0.32(+0.52%)
Jun 10, 2015 60.32 60.82 60.18 60.60 224,928 +0.67(+1.12%)
Jun 09, 2015 60.77 60.88 59.78 59.93 240,814 -0.54(-0.90%)
Jun 08, 2015 60.79 61.08 60.33 60.47 214,259 -0.39(-0.63%)
Jun 05, 2015 60.26 60.89 59.95 60.86 225,729 +0.37(+0.61%)
Jun 04, 2015 60.64 60.72 60.12 60.49 340,677 -0.49(-0.81%)
Jun 03, 2015 60.16 61.46 60.16 60.99 240,537 +0.89(+1.48%)
Jun 02, 2015 59.64 60.36 59.64 60.10 215,112 +0.24(+0.40%)
Jun 01, 2015 60.15 60.38 59.29 59.86 338,377 -0.04(-0.07%)
May 29, 2015 60.44 60.96 59.63 59.90 229,606 -0.69(-1.14%)
May 28, 2015 60.77 60.80 60.04 60.59 158,492 -0.33(-0.54%)
May 27, 2015 60.19 61.03 59.99 60.92 256,282 +0.42(+0.69%)
May 26, 2015 61.58 61.68 60.19 60.50 362,747 -1.30(-2.10%)
May 22, 2015 62.23 61.80 61.80 61.80 183,615 -0.50(-0.81%)
May 21, 2015 62.09 63.02 62.00 62.30 223,355 +0.37(+0.59%)
May 20, 2015 62.00 62.46 61.52 61.94 341,665 +0.10(+0.16%)
May 19, 2015 61.99 62.30 61.01 61.84 313,328 -0.27(-0.43%)
May 18, 2015 61.39 62.29 61.14 62.11 312,256 +0.48(+0.77%)
May 15, 2015 61.74 61.98 61.18 61.63 211,768 -0.23(-0.37%)
May 14, 2015 61.26 61.95 60.88 61.86 498,847 +1.11(+1.82%)
May 13, 2015 60.33 60.83 59.53 60.75 255,197 +0.76(+1.27%)
May 12, 2015 59.86 60.21 59.15 59.99 359,127 +0.20(+0.33%)
May 11, 2015 59.32 60.14 59.23 59.79 500,422 +0.47(+0.78%)
May 08, 2015 59.37 59.99 59.27 59.32 432,702 +0.28(+0.47%)
May 07, 2015 59.61 59.61 58.86 59.05 458,634 -0.75(-1.26%)
May 06, 2015 60.10 60.75 59.01 59.80 439,605 -0.22(-0.36%)
May 05, 2015 61.09 61.85 59.76 60.02 451,235 -1.04(-1.70%)
May 04, 2015 61.28 61.56 60.69 61.06 373,575 -0.16(-0.26%)
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.