Crane Company (NY: CR )

135.55 +0.66 (+0.49%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.18 45.37 44.77 44.99 328,650 -0.02(-0.04%)
Jul 30, 2015 45.15 45.35 44.47 45.00 447,271 -0.44(-0.97%)
Jul 29, 2015 45.35 45.65 44.68 45.44 521,198 -0.11(-0.24%)
Jul 28, 2015 43.51 46.96 42.89 45.55 1,017,993 +0.82(+1.83%)
Jul 27, 2015 45.03 45.05 44.50 44.73 440,807 -0.65(-1.43%)
Jul 24, 2015 45.91 46.20 45.25 45.38 332,348 -0.74(-1.61%)
Jul 23, 2015 46.35 46.74 45.92 46.13 414,766 -0.42(-0.91%)
Jul 22, 2015 46.87 47.13 46.44 46.55 289,214 -0.58(-1.22%)
Jul 21, 2015 48.68 48.77 46.94 47.13 462,457 -1.74(-3.56%)
Jul 20, 2015 48.49 49.05 48.35 48.87 311,857 +0.30(+0.63%)
Jul 17, 2015 49.01 49.01 47.90 48.56 386,693 -0.44(-0.90%)
Jul 16, 2015 48.88 49.28 48.55 49.00 379,248 +0.47(+0.98%)
Jul 15, 2015 48.76 49.00 48.16 48.53 345,768 -0.30(-0.62%)
Jul 14, 2015 48.88 49.04 48.50 48.83 162,592 +0.01(+0.02%)
Jul 13, 2015 48.66 49.01 48.34 48.83 400,985 +0.54(+1.12%)
Jul 10, 2015 48.61 48.66 48.03 48.28 251,898 +0.21(+0.44%)
Jul 09, 2015 47.98 48.34 47.35 48.07 564,445 +0.44(+0.92%)
Jul 08, 2015 47.84 48.19 47.24 47.63 293,751 -0.65(-1.35%)
Jul 07, 2015 48.84 48.90 47.72 48.28 494,608 -0.26(-0.54%)
Jul 06, 2015 48.61 48.76 48.08 48.55 311,442 -0.52(-1.05%)
Jul 02, 2015 49.54 49.06 49.06 49.06 213,811 -0.28(-0.57%)
Jul 01, 2015 50.10 50.25 49.26 49.34 317,080 -0.32(-0.65%)
Jun 30, 2015 50.02 50.36 49.25 49.66 507,305 +0.21(+0.43%)
Jun 29, 2015 49.86 50.20 49.41 49.45 373,362 -0.89(-1.76%)
Jun 26, 2015 50.55 50.60 50.19 50.34 630,734 -0.24(-0.47%)
Jun 25, 2015 51.59 51.59 50.21 50.58 238,825 -0.83(-1.61%)
Jun 24, 2015 51.82 52.11 51.11 51.40 211,671 -0.47(-0.91%)
Jun 23, 2015 51.53 51.89 51.21 51.88 216,964 +0.26(+0.51%)
Jun 22, 2015 51.54 51.70 51.25 51.62 236,334 +0.46(+0.89%)
Jun 19, 2015 51.24 51.54 50.79 51.16 428,516 +0.00(+0.00%)
Jun 18, 2015 51.12 51.45 50.87 51.16 217,996 +0.14(+0.28%)
Jun 17, 2015 51.31 51.59 50.60 51.02 237,448 -0.21(-0.41%)
Jun 16, 2015 51.11 51.39 50.91 51.23 215,127 -0.03(-0.07%)
Jun 15, 2015 51.13 51.29 50.66 51.26 295,529 -0.45(-0.87%)
Jun 12, 2015 51.91 51.93 51.36 51.71 158,355 -0.35(-0.67%)
Jun 11, 2015 51.96 52.21 51.59 52.06 350,236 +0.27(+0.52%)
Jun 10, 2015 51.55 51.97 51.42 51.78 263,222 +0.57(+1.12%)
Jun 09, 2015 51.93 52.02 51.08 51.21 281,812 -0.46(-0.90%)
Jun 08, 2015 51.95 52.19 51.56 51.67 250,736 -0.33(-0.63%)
Jun 05, 2015 51.50 52.03 51.23 52.00 264,159 +0.31(+0.61%)
Jun 04, 2015 51.82 51.89 51.37 51.69 398,677 -0.42(-0.81%)
Jun 03, 2015 51.40 52.52 51.40 52.11 281,488 +0.76(+1.48%)
Jun 02, 2015 50.96 51.58 50.96 51.35 251,734 +0.20(+0.40%)
Jun 01, 2015 51.40 51.60 50.67 51.15 395,985 -0.03(-0.07%)
May 29, 2015 51.65 52.09 50.96 51.18 268,696 -0.59(-1.14%)
May 28, 2015 51.93 51.95 51.30 51.78 185,475 -0.28(-0.54%)
May 27, 2015 51.43 52.15 51.26 52.06 299,914 +0.63(+1.23%)
May 26, 2015 52.34 52.42 51.15 51.42 426,808 -1.10(-2.10%)
May 22, 2015 52.89 52.52 52.52 52.52 216,042 -0.43(-0.81%)
May 21, 2015 52.77 53.56 52.69 52.95 262,799 +0.31(+0.59%)
May 20, 2015 52.69 53.09 52.29 52.64 402,003 +0.08(+0.16%)
May 19, 2015 52.68 52.95 51.85 52.56 368,661 -0.23(-0.43%)
May 18, 2015 52.18 52.94 51.96 52.78 367,400 +0.40(+0.77%)
May 15, 2015 52.47 52.68 52.00 52.38 249,166 -0.19(-0.37%)
May 14, 2015 52.07 52.65 51.74 52.57 586,943 +0.94(+1.82%)
May 13, 2015 51.28 51.70 50.60 51.63 300,265 +0.65(+1.27%)
May 12, 2015 50.87 51.17 50.27 50.98 422,548 +0.17(+0.33%)
May 11, 2015 50.42 51.11 50.34 50.82 588,796 +0.40(+0.78%)
May 08, 2015 50.46 50.99 50.37 50.42 509,117 +0.24(+0.47%)
May 07, 2015 50.66 50.66 50.02 50.18 539,628 -0.64(-1.26%)
May 06, 2015 51.08 51.63 50.15 50.82 517,239 -0.19(-0.36%)
May 05, 2015 51.92 52.56 50.79 51.01 530,922 -0.88(-1.70%)
May 04, 2015 52.09 52.32 51.58 51.89 439,548 -0.13(-0.26%)
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.