Crane Company (NY: CR )

135.39 +0.50 (+0.37%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 56.36 56.67 55.90 56.08 225,047 -0.83(-1.46%)
Aug 30, 2016 57.15 57.31 56.59 56.91 113,821 -0.15(-0.26%)
Aug 29, 2016 56.69 57.23 56.43 57.05 184,135 +0.47(+0.83%)
Aug 26, 2016 56.69 57.15 56.33 56.58 192,270 +0.05(+0.09%)
Aug 25, 2016 56.20 56.69 56.07 56.53 233,944 +0.29(+0.51%)
Aug 24, 2016 56.65 56.90 56.07 56.25 214,521 -0.48(-0.84%)
Aug 23, 2016 56.45 57.13 56.45 56.72 261,693 +0.45(+0.80%)
Aug 22, 2016 56.15 56.30 55.85 56.27 125,201 -0.28(-0.49%)
Aug 19, 2016 56.19 56.63 55.93 56.55 197,379 +0.17(+0.31%)
Aug 18, 2016 56.08 56.53 56.05 56.38 180,151 +0.37(+0.67%)
Aug 17, 2016 55.75 56.19 55.75 56.00 158,477 +0.23(+0.40%)
Aug 16, 2016 56.16 56.21 55.69 55.78 205,262 -0.53(-0.94%)
Aug 15, 2016 56.09 56.45 56.02 56.31 266,094 +0.35(+0.62%)
Aug 12, 2016 56.33 56.48 55.76 55.96 165,546 -0.53(-0.94%)
Aug 11, 2016 56.80 57.02 56.48 56.49 261,697 -0.04(-0.08%)
Aug 10, 2016 56.46 56.90 56.34 56.53 331,903 +0.29(+0.51%)
Aug 09, 2016 55.99 56.38 55.49 56.25 315,901 +0.26(+0.46%)
Aug 08, 2016 56.01 56.11 55.69 55.99 317,244 +0.00(+0.00%)
Aug 05, 2016 55.01 56.05 54.72 55.99 233,318 +1.33(+2.43%)
Aug 04, 2016 54.80 55.11 54.66 54.66 247,966 -0.07(-0.13%)
Aug 03, 2016 54.53 54.96 54.32 54.73 383,427 +0.18(+0.33%)
Aug 02, 2016 54.62 54.82 54.22 54.55 528,841 +0.30(+0.56%)
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.