Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 65.21 66.16 65.07 65.83 248,139 +0.32(+0.48%)
Mar 30, 2017 64.96 65.69 64.76 65.51 141,104 +0.69(+1.06%)
Mar 29, 2017 64.53 64.97 64.13 64.83 152,324 +0.18(+0.27%)
Mar 28, 2017 63.71 64.92 63.40 64.65 230,927 +0.90(+1.41%)
Mar 27, 2017 62.50 63.93 62.07 63.75 361,452 +0.08(+0.12%)
Mar 24, 2017 64.57 65.00 63.39 63.67 364,557 -0.84(-1.31%)
Mar 23, 2017 64.39 65.00 64.10 64.52 259,623 +0.11(+0.16%)
Mar 22, 2017 64.23 64.68 63.95 64.41 155,812 +0.07(+0.11%)
Mar 21, 2017 66.22 66.35 64.22 64.34 247,707 -1.66(-2.52%)
Mar 20, 2017 66.24 66.24 65.63 66.00 309,505 -0.12(-0.19%)
Mar 17, 2017 65.40 66.25 65.30 66.13 816,979 +0.71(+1.09%)
Mar 16, 2017 66.36 66.41 65.27 65.41 304,555 -0.46(-0.69%)
Mar 15, 2017 65.51 66.14 65.26 65.87 549,509 +0.76(+1.16%)
Mar 14, 2017 64.75 65.52 64.06 65.12 236,417 -0.11(-0.16%)
Mar 13, 2017 65.42 65.56 64.85 65.22 186,015 -0.04(-0.07%)
Mar 10, 2017 64.81 65.31 64.11 65.27 348,125 +1.14(+1.78%)
Mar 09, 2017 65.38 65.38 63.78 64.12 396,021 -1.35(-2.06%)
Mar 08, 2017 65.85 66.21 65.39 65.47 347,754 -0.16(-0.24%)
Mar 07, 2017 66.30 66.53 65.60 65.63 477,159 -0.63(-0.96%)
Mar 06, 2017 64.57 66.58 64.53 66.26 789,556 +2.57(+4.03%)
Mar 03, 2017 63.89 64.22 63.40 63.69 446,105 +0.05(+0.08%)
Mar 02, 2017 65.58 65.62 63.60 63.64 417,264 -2.20(-3.34%)
Mar 01, 2017 64.74 65.94 64.66 65.84 442,062 +2.24(+3.53%)
Feb 28, 2017 65.10 65.14 63.53 63.59 398,936 -1.66(-2.55%)
Feb 27, 2017 64.66 65.27 64.42 65.26 353,522 +0.85(+1.32%)
Feb 24, 2017 62.62 64.45 62.31 64.40 439,017 +1.04(+1.64%)
Feb 23, 2017 65.15 65.15 63.16 63.37 308,720 -1.45(-2.24%)
Feb 22, 2017 64.86 65.23 64.49 64.82 351,177 -0.46(-0.70%)
Feb 21, 2017 64.80 65.37 64.47 65.27 473,600 +0.66(+1.02%)
Feb 17, 2017 64.62 64.62 64.62 0 -0.04(-0.07%)
Feb 16, 2017 64.79 64.92 64.35 64.66 474,646 -0.03(-0.04%)
Feb 15, 2017 64.13 64.78 64.12 64.69 245,572 +0.53(+0.82%)
Feb 14, 2017 64.42 64.47 63.65 64.16 333,197 -0.19(-0.30%)
Feb 13, 2017 64.80 65.38 64.34 64.35 419,033 -0.14(-0.22%)
Feb 10, 2017 64.57 64.63 64.19 64.49 460,086 +0.39(+0.61%)
Feb 09, 2017 64.47 64.74 63.91 64.10 564,097 -0.01(-0.01%)
Feb 08, 2017 64.85 64.85 63.90 64.11 394,897 -0.90(-1.39%)
Feb 07, 2017 65.00 65.56 64.80 65.01 289,956 +0.01(+0.01%)
Feb 06, 2017 65.77 65.87 64.78 65.00 414,878 -0.99(-1.50%)
Feb 03, 2017 64.88 66.02 64.64 65.99 526,130 +1.15(+1.77%)
Feb 02, 2017 64.84 65.57 64.49 64.84 700,195 -0.42(-0.64%)
Feb 01, 2017 64.23 65.67 63.59 65.27 899,153 +2.18(+3.46%)
Jan 31, 2017 62.38 63.21 59.21 63.08 1,773,974 -1.63(-2.52%)
Jan 30, 2017 64.43 64.79 63.67 64.71 438,997 -0.39(-0.61%)
Jan 27, 2017 65.48 65.67 64.98 65.11 352,516 -0.22(-0.34%)
Jan 26, 2017 65.85 66.01 64.96 65.33 316,364 -0.57(-0.86%)
Jan 25, 2017 65.11 66.00 64.61 65.90 280,121 +0.77(+1.18%)
Jan 24, 2017 63.37 65.51 63.19 65.13 322,685 +2.04(+3.23%)
Jan 23, 2017 63.05 63.57 62.57 63.08 310,934 -0.39(-0.62%)
Jan 20, 2017 63.68 64.36 63.09 63.48 271,127 -0.11(-0.18%)
Jan 19, 2017 63.58 64.40 63.27 63.59 217,323 -0.02(-0.03%)
Jan 18, 2017 63.12 64.03 63.04 63.61 350,955 +0.61(+0.97%)
Jan 17, 2017 64.18 64.18 62.89 63.00 256,832 -1.63(-2.52%)
Jan 13, 2017 64.63 64.63 64.63 0 +0.64(+1.00%)
Jan 12, 2017 64.58 64.67 63.22 63.99 260,704 -0.57(-0.88%)
Jan 11, 2017 64.11 64.62 63.78 64.56 223,925 +0.58(+0.90%)
Jan 10, 2017 63.01 64.48 63.01 63.98 244,242 +1.32(+2.11%)
Jan 09, 2017 63.45 63.66 62.46 62.66 366,476 -1.51(-2.36%)
Jan 06, 2017 64.26 64.60 63.83 64.17 267,048 -0.11(-0.16%)
Jan 05, 2017 65.08 65.38 64.01 64.28 461,178 -0.67(-1.02%)
Jan 04, 2017 64.27 65.20 64.22 64.94 415,814 +0.84(+1.31%)
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.