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 (%)
Jan 31, 2017 62.38 63.21 59.21 63.08 1,774,006 -1.63(-2.52%)
Jan 30, 2017 64.43 64.79 63.67 64.71 439,005 -0.39(-0.61%)
Jan 27, 2017 65.47 65.67 64.98 65.11 352,523 -0.22(-0.34%)
Jan 26, 2017 65.85 66.01 64.96 65.33 316,370 -0.57(-0.86%)
Jan 25, 2017 65.11 66.00 64.61 65.89 280,126 +0.77(+1.18%)
Jan 24, 2017 63.37 65.51 63.19 65.12 322,691 +2.04(+3.23%)
Jan 23, 2017 63.05 63.57 62.57 63.08 310,940 -0.39(-0.62%)
Jan 20, 2017 63.68 64.36 63.09 63.48 271,132 -0.11(-0.18%)
Jan 19, 2017 63.58 64.40 63.27 63.59 217,327 -0.02(-0.03%)
Jan 18, 2017 63.12 64.03 63.04 63.61 350,962 +0.61(+0.97%)
Jan 17, 2017 64.18 64.18 62.89 63.00 256,837 -1.63(-2.52%)
Jan 13, 2017 64.62 64.62 64.62 0 +0.64(+1.00%)
Jan 12, 2017 64.58 64.67 63.22 63.99 260,709 -0.57(-0.88%)
Jan 11, 2017 64.11 64.62 63.77 64.55 223,929 +0.58(+0.90%)
Jan 10, 2017 63.00 64.48 63.00 63.98 244,246 +1.32(+2.11%)
Jan 09, 2017 63.45 63.66 62.46 62.65 366,482 -1.51(-2.36%)
Jan 06, 2017 64.26 64.60 63.83 64.17 267,053 -0.11(-0.16%)
Jan 05, 2017 65.08 65.38 64.01 64.27 461,186 -0.67(-1.02%)
Jan 04, 2017 64.27 65.20 64.22 64.94 415,821 +0.84(+1.31%)
Jan 03, 2017 63.85 64.12 62.98 64.10 403,852 +0.95(+1.50%)
Dec 30, 2016 63.15 63.15 63.15 0 +0.04(+0.07%)
Dec 29, 2016 63.45 63.47 62.78 63.11 183,337 -0.11(-0.18%)
Dec 28, 2016 64.27 64.27 62.93 63.22 186,812 -0.94(-1.46%)
Dec 27, 2016 64.20 64.36 63.64 64.16 154,385 +0.12(+0.19%)
Dec 23, 2016 64.04 64.04 64.04 0 -0.11(-0.18%)
Dec 22, 2016 63.92 64.16 63.65 64.15 305,641 +0.33(+0.52%)
Dec 21, 2016 64.75 64.88 63.80 63.82 242,141 -0.83(-1.29%)
Dec 20, 2016 64.67 65.14 64.22 64.65 340,666 +0.21(+0.33%)
Dec 19, 2016 63.57 64.71 63.43 64.44 323,619 +0.81(+1.28%)
Dec 16, 2016 65.26 65.53 63.61 63.63 1,182,564 -1.56(-2.39%)
Dec 15, 2016 64.87 65.60 64.23 65.19 333,151 +0.07(+0.11%)
Dec 14, 2016 66.09 66.65 64.98 65.12 332,543 -1.21(-1.82%)
Dec 13, 2016 67.26 67.79 66.11 66.32 340,393 -0.67(-0.99%)
Dec 12, 2016 66.72 67.47 66.39 66.99 403,638 +0.10(+0.14%)
Dec 09, 2016 67.27 67.30 66.47 66.89 339,057 -0.39(-0.57%)
Dec 08, 2016 68.06 69.12 67.02 67.28 387,811 -0.46(-0.69%)
Dec 07, 2016 67.05 68.10 66.50 67.74 360,800 +0.94(+1.40%)
Dec 06, 2016 66.00 66.87 65.85 66.81 325,480 +0.64(+0.97%)
Dec 05, 2016 66.48 66.98 65.97 66.17 372,592 +0.37(+0.56%)
Dec 02, 2016 65.57 65.80 64.94 65.80 427,089 +0.56(+0.86%)
Dec 01, 2016 65.65 65.79 64.99 65.24 440,659 +0.88(+1.37%)
Nov 30, 2016 64.91 65.73 64.31 64.35 602,854 -0.23(-0.35%)
Nov 29, 2016 64.78 65.50 63.65 64.58 522,392 -1.46(-2.21%)
Nov 28, 2016 66.14 66.38 65.89 66.04 412,968 -0.09(-0.13%)
Nov 25, 2016 65.96 66.30 65.48 66.13 137,296 +0.16(+0.24%)
Nov 23, 2016 65.97 65.97 65.97 0 +0.37(+0.57%)
Nov 22, 2016 65.17 65.71 64.87 65.60 365,765 +0.73(+1.13%)
Nov 21, 2016 64.52 64.92 64.19 64.87 280,006 +0.58(+0.89%)
Nov 18, 2016 64.29 64.71 64.23 64.29 385,847 -0.05(-0.08%)
Nov 17, 2016 63.96 64.64 63.35 64.34 381,697 -0.08(-0.12%)
Nov 16, 2016 64.22 64.83 64.00 64.42 296,482 -0.16(-0.24%)
Nov 15, 2016 64.54 65.02 64.25 64.58 537,734 -0.52(-0.80%)
Nov 14, 2016 64.43 65.14 64.42 65.10 477,385 +0.99(+1.54%)
Nov 11, 2016 63.18 64.19 63.10 64.12 337,820 +0.73(+1.16%)
Nov 10, 2016 61.92 63.55 61.90 63.38 479,713 +1.90(+3.09%)
Nov 09, 2016 59.18 61.62 59.18 61.48 477,309 +1.98(+3.33%)
Nov 08, 2016 59.24 60.18 59.11 59.50 394,052 +0.00(+0.00%)
Nov 07, 2016 59.11 59.63 58.92 59.50 549,467 +1.49(+2.57%)
Nov 04, 2016 58.24 58.57 57.79 58.01 462,402 -0.31(-0.52%)
Nov 03, 2016 58.55 58.89 58.14 58.32 325,327 -0.17(-0.28%)
Nov 02, 2016 58.57 59.33 58.47 58.48 330,756 -0.39(-0.67%)
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.