Crane Company (NY: CR )

94.45 USD +0.03 (+0.03%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 54.26 54.64 53.58 53.86 145,319 -0.41(-0.76%)
Mar 30, 2016 54.99 54.99 53.77 54.27 301,179 -0.09(-0.17%)
Mar 29, 2016 52.94 54.36 52.83 54.36 527,134 +1.19(+2.24%)
Mar 28, 2016 53.38 53.75 52.82 53.17 153,632 -0.20(-0.37%)
Mar 24, 2016 52.55 53.37 53.37 53.37 203,000 +0.34(+0.64%)
Mar 23, 2016 54.25 54.30 53.00 53.03 267,428 -1.44(-2.64%)
Mar 22, 2016 54.53 55.01 54.29 54.47 177,036 -0.41(-0.75%)
Mar 21, 2016 54.70 55.04 54.27 54.88 227,916 -0.03(-0.05%)
Mar 18, 2016 54.38 55.39 54.38 54.91 544,624 +0.58(+1.07%)
Mar 17, 2016 53.44 54.83 53.22 54.33 268,748 +1.28(+2.41%)
Mar 16, 2016 51.68 53.15 51.68 53.05 181,052 +1.24(+2.39%)
Mar 15, 2016 51.79 51.99 51.38 51.81 176,892 -0.60(-1.14%)
Mar 14, 2016 52.40 52.84 52.28 52.41 140,188 -0.33(-0.63%)
Mar 11, 2016 51.93 53.05 51.93 52.74 357,531 +1.22(+2.37%)
Mar 10, 2016 51.61 51.82 50.92 51.52 278,013 +0.18(+0.35%)
Mar 09, 2016 51.28 51.74 51.13 51.34 391,104 -0.44(-0.85%)
Mar 08, 2016 53.37 53.38 51.57 51.78 394,482 -2.39(-4.41%)
Mar 07, 2016 52.41 54.39 52.28 54.17 420,657 +1.60(+3.04%)
Mar 04, 2016 52.54 52.87 51.68 52.57 272,959 +0.77(+1.49%)
Mar 03, 2016 51.13 51.89 51.09 51.80 219,643 +0.65(+1.27%)
Mar 02, 2016 50.82 51.32 50.40 51.15 335,870 +0.21(+0.41%)
Mar 01, 2016 49.90 51.02 49.14 50.94 515,506 +1.89(+3.85%)
Feb 29, 2016 49.94 50.06 49.05 49.05 272,886 -0.70(-1.41%)
Feb 26, 2016 48.45 50.12 48.21 49.75 544,433 +1.75(+3.65%)
Feb 25, 2016 48.06 48.49 47.29 48.00 250,927 -0.16(-0.33%)
Feb 24, 2016 47.72 48.32 47.19 48.16 398,363 -0.13(-0.27%)
Feb 23, 2016 48.96 49.48 48.21 48.29 486,143 -0.94(-1.91%)
Feb 22, 2016 49.06 49.62 48.51 49.23 238,525 +0.74(+1.53%)
Feb 19, 2016 48.54 48.54 47.79 48.49 201,842 -0.35(-0.72%)
Feb 18, 2016 49.33 49.55 48.47 48.84 281,180 -0.48(-0.97%)
Feb 17, 2016 48.69 49.75 48.47 49.32 332,051 +1.12(+2.32%)
Feb 16, 2016 48.25 48.40 47.16 48.20 505,881 +0.55(+1.15%)
Feb 12, 2016 46.84 47.65 47.65 47.65 456,400 +1.46(+3.16%)
Feb 11, 2016 46.02 46.84 45.53 46.19 282,380 -0.71(-1.51%)
Feb 10, 2016 47.78 47.78 46.79 46.90 370,244 -0.69(-1.45%)
Feb 09, 2016 47.73 48.56 47.47 47.59 536,204 -0.79(-1.63%)
Feb 08, 2016 47.52 48.40 47.25 48.38 354,466 +0.12(+0.25%)
Feb 05, 2016 48.68 49.37 48.10 48.26 247,663 -0.65(-1.33%)
Feb 04, 2016 47.22 49.73 47.22 48.91 450,644 +1.68(+3.56%)
Feb 03, 2016 46.85 47.37 45.63 47.23 319,009 +1.03(+2.23%)
Feb 02, 2016 46.78 46.79 45.83 46.20 441,230 -1.17(-2.47%)
Feb 01, 2016 47.59 47.70 46.79 47.37 393,500 -0.39(-0.82%)
Jan 29, 2016 46.22 47.82 46.18 47.76 617,150 +1.70(+3.69%)
Jan 28, 2016 46.50 46.89 45.69 46.06 437,698 +0.10(+0.22%)
Jan 27, 2016 46.23 47.30 45.46 45.96 777,849 -0.56(-1.20%)
Jan 26, 2016 42.68 47.35 42.59 46.52 1,163,482 +2.95(+6.77%)
Jan 25, 2016 44.39 44.97 43.49 43.57 518,474 -1.23(-2.75%)
Jan 22, 2016 44.23 45.52 44.04 44.80 473,848 +1.20(+2.75%)
Jan 21, 2016 43.60 44.55 42.96 43.60 627,052 +0.46(+1.07%)
Jan 20, 2016 44.51 44.58 41.68 43.14 594,851 -2.07(-4.58%)
Jan 19, 2016 45.07 45.51 44.71 45.21 833,385 +0.54(+1.21%)
Jan 15, 2016 44.23 44.67 44.67 44.67 555,000 -0.80(-1.76%)
Jan 14, 2016 46.18 46.44 45.03 45.47 663,820 -0.45(-0.98%)
Jan 13, 2016 46.43 46.87 45.85 45.92 567,348 -0.40(-0.86%)
Jan 12, 2016 46.64 46.81 45.49 46.32 364,298 +0.18(+0.39%)
Jan 11, 2016 46.26 46.62 45.63 46.14 588,472 +0.68(+1.50%)
Jan 08, 2016 46.18 46.40 45.40 45.46 465,404 -0.48(-1.04%)
Jan 07, 2016 45.93 46.59 45.78 45.94 586,308 -0.87(-1.86%)
Jan 06, 2016 46.68 47.64 46.45 46.81 394,336 -0.71(-1.49%)
Jan 05, 2016 47.70 48.16 47.11 47.52 443,128 -0.18(-0.38%)
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.