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 (%)
Nov 30, 2015 44.52 45.23 44.09 44.56 265,442 +0.08(+0.17%)
Nov 27, 2015 44.40 44.67 43.97 44.48 161,399 -0.03(-0.06%)
Nov 25, 2015 44.78 44.51 44.51 44.51 403,250 -0.23(-0.52%)
Nov 24, 2015 43.70 44.98 43.58 44.74 389,790 +0.88(+2.00%)
Nov 23, 2015 43.64 44.53 43.64 43.86 245,954 +0.03(+0.06%)
Nov 20, 2015 43.94 44.47 43.44 43.83 569,564 +0.19(+0.43%)
Nov 19, 2015 43.66 43.84 43.31 43.65 155,012 +0.01(+0.02%)
Nov 18, 2015 42.99 43.72 42.65 43.64 284,010 +1.05(+2.46%)
Nov 17, 2015 43.10 43.47 42.56 42.59 257,816 -0.48(-1.11%)
Nov 16, 2015 42.06 43.11 41.93 43.07 458,735 +0.87(+2.06%)
Nov 13, 2015 42.24 43.03 42.05 42.20 270,847 -0.20(-0.46%)
Nov 12, 2015 43.79 43.89 42.37 42.40 327,552 -1.86(-4.21%)
Nov 11, 2015 44.63 44.67 44.06 44.26 190,243 -0.20(-0.46%)
Nov 10, 2015 44.33 44.66 43.87 44.46 268,342 -0.08(-0.17%)
Nov 09, 2015 44.93 45.12 44.17 44.54 474,717 -0.39(-0.87%)
Nov 06, 2015 45.15 45.36 44.29 44.93 256,019 -0.46(-1.01%)
Nov 05, 2015 45.33 45.57 44.75 45.39 373,897 +0.03(+0.06%)
Nov 04, 2015 45.98 46.08 45.12 45.37 604,370 -0.34(-0.74%)
Nov 03, 2015 45.27 46.52 45.16 45.71 429,423 +0.06(+0.13%)
Nov 02, 2015 44.86 46.02 44.53 45.65 470,239 +0.84(+1.88%)
Oct 30, 2015 44.18 45.09 43.83 44.81 427,588 +0.83(+1.90%)
Oct 29, 2015 44.17 44.17 43.80 43.97 303,463 -0.38(-0.86%)
Oct 28, 2015 44.83 44.83 43.32 44.35 832,301 -0.39(-0.87%)
Oct 27, 2015 42.32 44.87 42.32 44.75 719,090 +1.57(+3.63%)
Oct 26, 2015 42.69 43.43 42.54 43.18 674,536 +0.49(+1.14%)
Oct 23, 2015 42.82 43.09 42.00 42.69 422,453 +0.37(+0.89%)
Oct 22, 2015 41.52 42.80 41.42 42.32 329,243 +0.94(+2.26%)
Oct 21, 2015 41.68 42.21 41.32 41.38 237,359 -0.28(-0.67%)
Oct 20, 2015 41.04 42.07 40.87 41.66 262,949 +0.65(+1.58%)
Oct 19, 2015 40.60 41.59 40.60 41.02 405,590 +0.16(+0.40%)
Oct 16, 2015 41.26 41.68 40.37 40.86 261,279 -0.43(-1.05%)
Oct 15, 2015 41.56 41.56 40.22 41.29 411,858 -0.42(-1.00%)
Oct 14, 2015 42.38 42.66 41.55 41.71 371,539 -0.72(-1.71%)
Oct 13, 2015 42.81 43.31 42.40 42.43 310,475 -0.60(-1.38%)
Oct 12, 2015 43.61 43.68 42.88 43.03 263,525 -0.52(-1.19%)
Oct 09, 2015 43.10 43.92 43.10 43.55 355,332 +0.66(+1.53%)
Oct 08, 2015 41.83 43.08 41.83 42.89 986,783 +0.96(+2.29%)
Oct 07, 2015 42.19 42.80 41.38 41.93 703,978 +0.13(+0.31%)
Oct 06, 2015 41.83 42.38 41.64 41.80 380,869 -0.09(-0.22%)
Oct 05, 2015 40.73 42.07 40.73 41.89 305,536 +1.48(+3.66%)
Oct 02, 2015 39.03 40.42 38.74 40.41 244,059 +1.01(+2.57%)
Oct 01, 2015 39.81 40.09 39.08 39.40 257,996 -0.27(-0.69%)
Sep 30, 2015 39.36 39.79 39.08 39.67 348,320 +0.60(+1.52%)
Sep 29, 2015 39.26 39.48 38.62 39.08 275,558 -0.14(-0.37%)
Sep 28, 2015 39.59 39.70 39.16 39.22 275,402 -0.67(-1.69%)
Sep 25, 2015 40.30 40.30 39.72 39.89 282,316 -0.23(-0.57%)
Sep 24, 2015 40.02 40.26 39.57 40.12 313,209 -0.35(-0.86%)
Sep 23, 2015 41.27 41.41 40.39 40.47 154,283 -0.64(-1.55%)
Sep 22, 2015 41.32 41.70 40.77 41.11 220,407 -0.89(-2.11%)
Sep 21, 2015 42.29 42.60 41.81 42.00 192,471 -0.10(-0.24%)
Sep 18, 2015 42.72 43.01 42.03 42.10 436,373 -1.23(-2.85%)
Sep 17, 2015 44.23 44.23 43.25 43.33 241,340 -1.11(-2.49%)
Sep 16, 2015 43.71 44.49 43.70 44.44 205,587 +0.92(+2.11%)
Sep 15, 2015 42.81 43.66 42.64 43.52 180,816 +0.88(+2.06%)
Sep 14, 2015 43.50 43.70 42.58 42.64 212,070 -0.77(-1.76%)
Sep 11, 2015 43.38 43.50 42.88 43.41 135,365 -0.09(-0.22%)
Sep 10, 2015 43.60 43.96 43.17 43.50 262,154 -0.18(-0.41%)
Sep 09, 2015 44.31 44.61 43.32 43.68 391,878 -0.22(-0.50%)
Sep 08, 2015 43.43 43.95 43.25 43.90 262,038 +1.06(+2.46%)
Sep 04, 2015 43.00 42.85 42.85 42.85 210,065 -0.80(-1.83%)
Sep 03, 2015 43.65 44.13 43.24 43.65 150,031 +0.06(+0.14%)
Sep 02, 2015 43.51 44.09 43.07 43.59 318,276 +0.65(+1.51%)
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.