Crane Company (NY: CR )

95.26 USD +1.41 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 56.07 56.72 55.64 56.72 530,585 +0.80(+1.43%)
Jun 29, 2016 56.39 57.02 55.52 55.92 448,991 +0.38(+0.68%)
Jun 28, 2016 57.12 57.12 55.02 55.54 429,708 +1.27(+2.34%)
Jun 27, 2016 55.21 55.86 54.05 54.27 316,551 -2.31(-4.08%)
Jun 24, 2016 57.48 57.90 56.51 56.58 400,357 -2.99(-5.02%)
Jun 23, 2016 59.41 59.91 59.16 59.57 240,032 +0.95(+1.62%)
Jun 22, 2016 58.78 58.96 58.55 58.62 184,148 +0.12(+0.21%)
Jun 21, 2016 59.27 59.64 58.14 58.50 171,560 -0.71(-1.20%)
Jun 20, 2016 59.84 59.84 59.16 59.21 187,275 +0.92(+1.58%)
Jun 17, 2016 57.60 58.59 57.48 58.29 745,652 +0.69(+1.20%)
Jun 16, 2016 57.07 57.69 56.57 57.60 142,704 +0.08(+0.14%)
Jun 15, 2016 57.97 58.47 57.33 57.52 161,660 -0.12(-0.21%)
Jun 14, 2016 57.58 58.12 57.27 57.64 192,561 -0.18(-0.31%)
Jun 13, 2016 58.39 58.97 57.71 57.82 135,338 -0.96(-1.63%)
Jun 10, 2016 59.24 59.53 58.51 58.78 153,088 -1.12(-1.87%)
Jun 09, 2016 59.43 59.96 59.03 59.90 172,678 +0.03(+0.05%)
Jun 08, 2016 60.14 60.20 59.44 59.87 154,836 +0.17(+0.28%)
Jun 07, 2016 59.38 59.99 59.20 59.70 277,614 +0.48(+0.81%)
Jun 06, 2016 58.02 59.53 58.02 59.22 288,810 +1.50(+2.60%)
Jun 03, 2016 58.04 58.04 57.45 57.72 167,756 -0.21(-0.36%)
Jun 02, 2016 57.59 57.93 57.21 57.93 180,597 +0.17(+0.29%)
Jun 01, 2016 57.00 57.94 56.74 57.76 234,060 +0.36(+0.63%)
May 31, 2016 57.33 57.77 57.19 57.40 301,220 +0.15(+0.26%)
May 27, 2016 57.23 57.25 57.25 57.25 403,100 -0.09(-0.16%)
May 26, 2016 57.32 58.81 57.12 57.34 350,157 +0.16(+0.28%)
May 25, 2016 56.20 57.28 56.20 57.18 248,168 +1.44(+2.58%)
May 24, 2016 55.38 55.86 55.07 55.74 391,177 +0.80(+1.46%)
May 23, 2016 54.90 55.28 54.67 54.94 233,950 -0.02(-0.04%)
May 20, 2016 54.44 55.08 54.06 54.96 207,456 +0.84(+1.55%)
May 19, 2016 54.20 54.43 53.41 54.12 140,421 -0.60(-1.10%)
May 18, 2016 54.74 55.47 54.25 54.72 237,914 -0.31(-0.56%)
May 17, 2016 55.12 55.76 54.73 55.03 130,531 -0.18(-0.33%)
May 16, 2016 55.09 55.70 55.09 55.21 255,187 +0.50(+0.91%)
May 13, 2016 55.31 55.86 54.38 54.71 213,044 -0.77(-1.39%)
May 12, 2016 55.71 56.45 55.10 55.48 222,412 +0.12(+0.22%)
May 11, 2016 55.25 55.78 55.02 55.36 222,067 +0.15(+0.27%)
May 10, 2016 54.16 55.22 53.99 55.21 197,186 +1.24(+2.30%)
May 09, 2016 54.02 54.20 53.59 53.97 281,383 -0.30(-0.55%)
May 06, 2016 53.40 54.36 53.40 54.27 267,772 +0.66(+1.23%)
May 05, 2016 54.23 54.43 53.41 53.61 278,813 -0.18(-0.33%)
May 04, 2016 54.63 55.10 53.69 53.79 222,418 -1.13(-2.06%)
May 03, 2016 55.83 56.32 54.56 54.92 282,496 -1.40(-2.49%)
May 02, 2016 55.74 56.39 55.15 56.32 274,345 +0.75(+1.35%)
Apr 29, 2016 55.74 56.40 55.29 55.57 263,051 -0.30(-0.54%)
Apr 28, 2016 56.60 57.18 55.76 55.87 340,979 -1.16(-2.03%)
Apr 27, 2016 56.50 57.30 55.79 57.03 394,167 -0.05(-0.09%)
Apr 26, 2016 57.93 58.00 55.72 57.08 368,174 +0.45(+0.79%)
Apr 25, 2016 57.12 57.32 56.35 56.63 358,263 -0.57(-1.00%)
Apr 22, 2016 56.35 57.25 56.13 57.20 323,745 +1.11(+1.98%)
Apr 21, 2016 56.86 57.06 56.02 56.09 342,328 -0.66(-1.16%)
Apr 20, 2016 56.75 57.00 56.32 56.75 197,366 -0.02(-0.04%)
Apr 19, 2016 56.97 57.13 56.66 56.77 223,917 +0.29(+0.51%)
Apr 18, 2016 56.20 56.83 56.08 56.48 197,537 -0.04(-0.07%)
Apr 15, 2016 55.79 56.60 55.79 56.52 280,283 +0.52(+0.93%)
Apr 14, 2016 55.13 56.13 54.64 56.00 649,868 +0.95(+1.73%)
Apr 13, 2016 54.80 55.16 54.58 55.05 449,742 +0.91(+1.68%)
Apr 12, 2016 53.33 54.45 53.25 54.14 146,532 +0.85(+1.60%)
Apr 11, 2016 53.52 53.84 53.06 53.29 160,586 +0.16(+0.30%)
Apr 08, 2016 53.15 53.92 52.83 53.13 161,517 +0.74(+1.41%)
Apr 07, 2016 52.27 52.74 52.08 52.39 210,101 -0.33(-0.63%)
Apr 06, 2016 52.44 52.76 51.35 52.72 230,425 +0.41(+0.78%)
Apr 05, 2016 52.34 52.78 52.11 52.31 173,461 -0.52(-0.98%)
Apr 04, 2016 53.90 54.12 52.73 52.83 211,974 -1.33(-2.46%)
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.