Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 55.16 55.81 54.71 54.99 265,829 -0.30(-0.54%)
Apr 28, 2016 56.01 56.58 55.18 55.29 344,580 -1.15(-2.03%)
Apr 27, 2016 55.91 56.70 55.21 56.43 398,330 -0.05(-0.09%)
Apr 26, 2016 57.32 57.39 55.14 56.48 372,062 +0.45(+0.79%)
Apr 25, 2016 56.52 56.72 55.76 56.04 362,046 -0.56(-1.00%)
Apr 22, 2016 55.76 56.65 55.55 56.60 327,164 +1.10(+1.98%)
Apr 21, 2016 56.27 56.46 55.43 55.50 345,943 -0.65(-1.16%)
Apr 20, 2016 56.16 56.40 55.73 56.16 199,450 -0.02(-0.04%)
Apr 19, 2016 56.37 56.53 56.07 56.18 226,281 +0.29(+0.51%)
Apr 18, 2016 55.61 56.24 55.49 55.89 199,623 -0.04(-0.07%)
Apr 15, 2016 55.21 56.00 55.21 55.93 283,243 +0.51(+0.93%)
Apr 14, 2016 54.55 55.54 54.07 55.41 656,731 +0.94(+1.73%)
Apr 13, 2016 54.23 54.58 54.01 54.47 454,492 +0.90(+1.68%)
Apr 12, 2016 52.77 53.88 52.69 53.57 148,079 +0.84(+1.60%)
Apr 11, 2016 52.96 53.28 52.51 52.73 162,282 +0.16(+0.30%)
Apr 08, 2016 52.59 53.36 52.28 52.57 163,222 +0.73(+1.41%)
Apr 07, 2016 51.72 52.19 51.54 51.84 212,320 -0.33(-0.63%)
Apr 06, 2016 51.89 52.21 50.82 52.17 232,858 +0.41(+0.78%)
Apr 05, 2016 51.79 52.23 51.57 51.76 175,293 -0.51(-0.98%)
Apr 04, 2016 53.34 53.55 52.18 52.28 214,212 -1.32(-2.46%)
Apr 01, 2016 52.47 53.70 51.66 53.59 167,925 +0.30(+0.56%)
Mar 31, 2016 53.69 54.07 53.02 53.30 146,853 -0.41(-0.76%)
Mar 30, 2016 54.42 54.42 53.21 53.70 304,360 -0.09(-0.17%)
Mar 29, 2016 52.39 53.79 52.28 53.79 532,701 +1.18(+2.24%)
Mar 28, 2016 52.82 53.19 52.27 52.61 155,254 -0.20(-0.37%)
Mar 24, 2016 52.00 52.81 52.81 52.81 205,144 +0.34(+0.64%)
Mar 23, 2016 53.68 53.73 52.45 52.48 270,252 -1.42(-2.64%)
Mar 22, 2016 53.96 54.44 53.72 53.90 178,905 -0.41(-0.75%)
Mar 21, 2016 54.13 54.47 53.70 54.31 230,323 -0.03(-0.05%)
Mar 18, 2016 53.81 54.81 53.81 54.34 550,376 +0.57(+1.07%)
Mar 17, 2016 52.88 54.26 52.67 53.76 271,586 +1.27(+2.41%)
Mar 16, 2016 51.14 52.59 51.14 52.50 182,964 +1.23(+2.39%)
Mar 15, 2016 51.25 51.45 50.84 51.27 178,760 -0.59(-1.14%)
Mar 14, 2016 51.85 52.29 51.73 51.86 141,668 -0.33(-0.63%)
Mar 11, 2016 51.39 52.50 51.39 52.19 361,307 +1.21(+2.37%)
Mar 10, 2016 51.07 51.28 50.39 50.98 280,949 +0.18(+0.35%)
Mar 09, 2016 50.74 51.20 50.60 50.80 395,234 -0.44(-0.85%)
Mar 08, 2016 52.81 52.82 51.03 51.24 398,648 -2.37(-4.41%)
Mar 07, 2016 51.86 53.82 51.73 53.60 425,099 +1.58(+3.04%)
Mar 04, 2016 51.99 52.32 51.14 52.02 275,841 +0.76(+1.49%)
Mar 03, 2016 50.60 51.35 50.56 51.26 221,962 +0.64(+1.27%)
Mar 02, 2016 50.29 50.78 49.87 50.62 339,417 +0.21(+0.41%)
Mar 01, 2016 49.38 50.49 48.63 50.41 520,950 +1.87(+3.85%)
Feb 29, 2016 49.42 49.54 48.54 48.54 275,768 -0.69(-1.41%)
Feb 26, 2016 47.94 49.60 47.71 49.23 550,183 +1.73(+3.65%)
Feb 25, 2016 47.56 47.98 46.80 47.50 253,577 -0.16(-0.33%)
Feb 24, 2016 47.22 47.81 46.70 47.66 402,570 -0.13(-0.27%)
Feb 23, 2016 48.45 48.96 47.71 47.79 491,277 -0.93(-1.91%)
Feb 22, 2016 48.55 49.10 48.00 48.72 241,044 +0.73(+1.53%)
Feb 19, 2016 48.03 48.03 47.29 47.98 203,973 -0.35(-0.72%)
Feb 18, 2016 48.81 49.03 47.96 48.33 284,149 -0.47(-0.97%)
Feb 17, 2016 48.18 49.23 47.96 48.80 335,558 +1.11(+2.32%)
Feb 16, 2016 47.75 47.89 46.67 47.70 511,224 +0.54(+1.15%)
Feb 12, 2016 46.35 47.15 47.15 47.15 461,220 +1.44(+3.16%)
Feb 11, 2016 45.54 46.35 45.05 45.71 285,362 -0.70(-1.51%)
Feb 10, 2016 47.28 47.28 46.30 46.41 374,154 -0.68(-1.45%)
Feb 09, 2016 47.23 48.05 46.97 47.09 541,867 -0.78(-1.63%)
Feb 08, 2016 47.02 47.89 46.76 47.87 358,209 +0.12(+0.25%)
Feb 05, 2016 48.17 48.85 47.60 47.76 250,278 -0.64(-1.33%)
Feb 04, 2016 46.73 49.21 46.73 48.40 455,403 +1.66(+3.56%)
Feb 03, 2016 46.36 46.87 45.15 46.74 322,378 +1.02(+2.23%)
Feb 02, 2016 46.29 46.30 45.35 45.72 445,890 -1.16(-2.47%)
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.