Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 55.48 56.13 55.06 56.13 536,179 +0.79(+1.43%)
Jun 29, 2016 55.80 56.43 54.94 55.34 453,725 +0.38(+0.68%)
Jun 28, 2016 56.52 56.52 54.45 54.96 434,238 +1.26(+2.34%)
Jun 27, 2016 54.63 55.28 53.48 53.70 319,888 -2.29(-4.08%)
Jun 24, 2016 56.88 57.30 55.92 55.99 404,578 -2.96(-5.02%)
Jun 23, 2016 58.79 59.28 58.54 58.95 242,562 +0.94(+1.62%)
Jun 22, 2016 58.17 58.35 57.94 58.01 186,089 +0.12(+0.21%)
Jun 21, 2016 58.65 59.02 57.53 57.89 173,368 -0.70(-1.20%)
Jun 20, 2016 59.22 59.22 58.54 58.59 189,249 +0.91(+1.58%)
Jun 17, 2016 57.00 57.98 56.88 57.68 753,513 +0.68(+1.20%)
Jun 16, 2016 56.47 57.09 55.98 57.00 144,208 +0.08(+0.14%)
Jun 15, 2016 57.37 57.86 56.74 56.92 163,364 -0.12(-0.21%)
Jun 14, 2016 56.98 57.51 56.67 57.04 194,591 -0.18(-0.31%)
Jun 13, 2016 57.78 58.36 57.11 57.22 136,764 -0.95(-1.63%)
Jun 10, 2016 58.62 58.91 57.90 58.17 154,702 -1.11(-1.87%)
Jun 09, 2016 58.81 59.33 58.41 59.27 174,498 +0.03(+0.05%)
Jun 08, 2016 59.51 59.57 58.82 59.25 156,468 +0.17(+0.28%)
Jun 07, 2016 58.76 59.36 58.58 59.08 280,541 +0.48(+0.81%)
Jun 06, 2016 57.41 58.91 57.41 58.60 291,855 +1.48(+2.60%)
Jun 03, 2016 57.43 57.43 56.85 57.12 169,524 -0.21(-0.36%)
Jun 02, 2016 56.99 57.33 56.61 57.33 182,501 +0.17(+0.29%)
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.