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 (%)
May 31, 2016 49.73 50.11 49.61 49.79 347,245 +0.13(+0.26%)
May 27, 2016 49.64 49.66 49.66 49.66 464,692 -0.08(-0.16%)
May 26, 2016 49.72 51.02 49.55 49.74 403,660 +0.43(+0.86%)
May 25, 2016 48.47 49.40 48.47 49.31 287,748 +1.24(+2.58%)
May 24, 2016 47.76 48.18 47.50 48.07 453,565 +0.69(+1.46%)
May 23, 2016 47.35 47.68 47.15 47.38 271,262 -0.02(-0.04%)
May 20, 2016 46.95 47.50 46.62 47.40 240,542 +0.72(+1.55%)
May 19, 2016 46.74 46.94 46.06 46.68 162,816 -0.52(-1.10%)
May 18, 2016 47.21 47.84 46.79 47.19 275,858 -0.27(-0.56%)
May 17, 2016 47.54 48.09 47.20 47.46 151,349 -0.16(-0.33%)
May 16, 2016 47.51 48.04 47.51 47.62 295,886 +0.43(+0.91%)
May 13, 2016 47.70 48.18 46.90 47.18 247,022 -0.66(-1.39%)
May 12, 2016 48.05 48.69 47.52 47.85 257,884 +0.10(+0.22%)
May 11, 2016 47.65 48.11 47.45 47.75 257,484 +0.13(+0.27%)
May 10, 2016 46.71 47.62 46.56 47.62 228,635 +1.07(+2.30%)
May 09, 2016 46.59 46.74 46.22 46.55 326,260 -0.26(-0.55%)
May 06, 2016 46.05 46.88 46.05 46.81 310,478 +0.57(+1.23%)
May 05, 2016 46.77 46.94 46.06 46.24 323,280 -0.16(-0.33%)
May 04, 2016 47.12 47.52 46.30 46.39 257,891 -0.97(-2.06%)
May 03, 2016 48.15 48.57 47.06 47.37 327,551 -1.21(-2.49%)
May 02, 2016 48.07 48.63 47.56 48.57 318,100 +0.65(+1.35%)
Apr 29, 2016 48.07 48.64 47.68 47.93 305,004 -0.26(-0.54%)
Apr 28, 2016 48.81 49.31 48.09 48.19 395,361 -1.00(-2.03%)
Apr 27, 2016 48.73 49.42 48.12 49.19 457,032 -0.04(-0.09%)
Apr 26, 2016 49.96 50.02 48.06 49.23 426,893 +0.39(+0.79%)
Apr 25, 2016 49.26 49.44 48.60 48.84 415,402 -0.49(-1.00%)
Apr 22, 2016 48.60 49.38 48.41 49.33 375,378 +0.96(+1.98%)
Apr 21, 2016 49.04 49.21 48.31 48.37 396,925 -0.57(-1.16%)
Apr 20, 2016 48.94 49.16 48.58 48.94 228,843 -0.02(-0.04%)
Apr 19, 2016 49.13 49.27 48.87 48.96 259,629 +0.25(+0.51%)
Apr 18, 2016 48.47 49.01 48.37 48.71 229,042 -0.03(-0.07%)
Apr 15, 2016 48.12 48.81 48.12 48.75 324,985 +0.45(+0.93%)
Apr 14, 2016 47.55 48.41 47.12 48.30 753,514 +0.82(+1.73%)
Apr 13, 2016 47.26 47.57 47.07 47.48 521,471 +0.78(+1.68%)
Apr 12, 2016 45.99 46.96 45.92 46.69 169,902 +0.73(+1.60%)
Apr 11, 2016 46.16 46.43 45.76 45.96 186,197 +0.14(+0.30%)
Apr 08, 2016 45.84 46.50 45.56 45.82 187,277 +0.64(+1.41%)
Apr 07, 2016 45.08 45.49 44.92 45.18 243,609 -0.28(-0.63%)
Apr 06, 2016 45.23 45.50 44.29 45.47 267,175 +0.35(+0.78%)
Apr 05, 2016 45.14 45.52 44.94 45.11 201,126 -0.45(-0.98%)
Apr 04, 2016 46.49 46.68 45.48 45.56 245,781 -1.15(-2.46%)
Apr 01, 2016 45.73 46.81 45.03 46.71 192,672 +0.26(+0.56%)
Mar 31, 2016 46.80 47.12 46.21 46.45 168,495 -0.35(-0.76%)
Mar 30, 2016 47.43 47.43 46.37 46.81 349,213 -0.08(-0.17%)
Mar 29, 2016 45.66 46.88 45.56 46.88 611,206 +1.03(+2.24%)
Mar 28, 2016 46.04 46.36 45.55 45.86 178,134 -0.17(-0.37%)
Mar 24, 2016 45.32 46.03 46.03 46.03 235,376 +0.29(+0.64%)
Mar 23, 2016 46.79 46.83 45.71 45.74 310,079 -1.24(-2.64%)
Mar 22, 2016 47.03 47.44 46.82 46.98 205,271 -0.35(-0.75%)
Mar 21, 2016 47.18 47.47 46.81 47.33 264,266 -0.03(-0.05%)
Mar 18, 2016 46.90 47.77 46.90 47.36 631,485 +0.50(+1.07%)
Mar 17, 2016 46.09 47.29 45.90 46.86 311,610 +1.10(+2.41%)
Mar 16, 2016 44.57 45.84 44.57 45.75 209,927 +1.07(+2.39%)
Mar 15, 2016 44.67 44.84 44.31 44.68 205,104 -0.52(-1.14%)
Mar 14, 2016 45.19 45.57 45.09 45.20 162,546 -0.28(-0.63%)
Mar 11, 2016 44.79 45.75 44.79 45.49 414,553 +1.05(+2.37%)
Mar 10, 2016 44.51 44.69 43.92 44.43 322,353 +0.16(+0.35%)
Mar 09, 2016 44.23 44.62 44.10 44.28 453,480 -0.38(-0.85%)
Mar 08, 2016 46.03 46.04 44.48 44.66 457,397 -2.06(-4.41%)
Mar 07, 2016 45.20 46.91 45.09 46.72 487,747 +1.38(+3.04%)
Mar 04, 2016 45.31 45.60 44.57 45.34 316,493 +0.66(+1.49%)
Mar 03, 2016 44.10 44.75 44.06 44.67 254,673 +0.56(+1.27%)
Mar 02, 2016 43.83 44.26 43.47 44.11 389,437 +0.18(+0.41%)
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.