Crane Company (NY: CR )

94.54 USD -0.95 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 51.90 52.97 51.49 52.64 363,947 +0.98(+1.90%)
Oct 29, 2015 51.89 51.89 51.46 51.66 258,296 -0.45(-0.86%)
Oct 28, 2015 52.67 52.67 50.89 52.11 708,423 -0.46(-0.88%)
Oct 27, 2015 49.72 52.72 49.72 52.57 612,062 +1.84(+3.63%)
Oct 26, 2015 50.15 51.03 49.98 50.73 574,139 +0.57(+1.14%)
Oct 23, 2015 50.31 50.62 49.34 50.16 359,576 +0.44(+0.88%)
Oct 22, 2015 48.78 50.28 48.66 49.72 280,239 +1.10(+2.26%)
Oct 21, 2015 48.97 49.59 48.54 48.62 202,031 -0.33(-0.67%)
Oct 20, 2015 48.22 49.43 48.02 48.95 223,812 +0.76(+1.58%)
Oct 19, 2015 47.70 48.86 47.70 48.19 345,223 +0.19(+0.40%)
Oct 16, 2015 48.47 48.97 47.43 48.00 222,391 -0.51(-1.05%)
Oct 15, 2015 48.83 48.83 47.25 48.51 350,558 -0.49(-1.00%)
Oct 14, 2015 49.79 50.12 48.81 49.00 316,240 -0.85(-1.71%)
Oct 13, 2015 50.30 50.88 49.82 49.85 264,265 -0.70(-1.38%)
Oct 12, 2015 51.24 51.32 50.38 50.55 224,303 -0.61(-1.19%)
Oct 09, 2015 50.64 51.60 50.64 51.16 302,445 +0.77(+1.53%)
Oct 08, 2015 49.15 50.61 49.15 50.39 839,912 +1.13(+2.29%)
Oct 07, 2015 49.57 50.28 48.62 49.26 599,199 +0.15(+0.31%)
Oct 06, 2015 49.14 49.79 48.92 49.11 324,181 -0.11(-0.22%)
Oct 05, 2015 47.85 49.43 47.85 49.22 260,061 +1.74(+3.66%)
Oct 02, 2015 45.85 47.49 45.52 47.48 207,734 +1.19(+2.57%)
Oct 01, 2015 46.77 47.10 45.92 46.29 219,597 -0.32(-0.69%)
Sep 30, 2015 46.24 46.75 45.91 46.61 296,477 +0.70(+1.52%)
Sep 29, 2015 46.13 46.38 45.37 45.91 234,545 -0.17(-0.37%)
Sep 28, 2015 46.51 46.64 46.01 46.08 234,412 -0.79(-1.69%)
Sep 25, 2015 47.35 47.35 46.66 46.87 240,297 -0.27(-0.57%)
Sep 24, 2015 47.02 47.30 46.49 47.14 266,592 -0.41(-0.86%)
Sep 23, 2015 48.49 48.65 47.45 47.55 131,320 -0.75(-1.55%)
Sep 22, 2015 48.54 48.99 47.90 48.30 187,602 -1.04(-2.11%)
Sep 21, 2015 49.69 50.05 49.12 49.34 163,824 -0.12(-0.24%)
Sep 18, 2015 50.19 50.53 49.38 49.46 371,424 -1.45(-2.85%)
Sep 17, 2015 51.96 51.96 50.81 50.91 205,420 -1.30(-2.49%)
Sep 16, 2015 51.35 52.27 51.34 52.21 174,988 +1.08(+2.11%)
Sep 15, 2015 50.30 51.29 50.10 51.13 153,904 +1.03(+2.06%)
Sep 14, 2015 51.11 51.34 50.02 50.10 180,506 -0.90(-1.76%)
Sep 11, 2015 50.96 51.11 50.38 51.00 115,218 -0.11(-0.22%)
Sep 10, 2015 51.22 51.65 50.72 51.11 223,136 -0.21(-0.41%)
Sep 09, 2015 52.06 52.41 50.90 51.32 333,552 -0.26(-0.50%)
Sep 08, 2015 51.03 51.64 50.81 51.58 223,037 +1.24(+2.46%)
Sep 04, 2015 50.52 50.34 50.34 50.34 178,800 -0.94(-1.83%)
Sep 03, 2015 51.28 51.85 50.80 51.28 127,701 +0.07(+0.14%)
Sep 02, 2015 51.12 51.80 50.60 51.21 270,905 +0.76(+1.51%)
Sep 01, 2015 51.67 51.96 50.20 50.45 337,833 -2.09(-3.98%)
Aug 31, 2015 52.34 53.04 51.81 52.54 303,234 -0.01(-0.02%)
Aug 28, 2015 51.54 52.55 51.21 52.55 287,171 +0.63(+1.21%)
Aug 27, 2015 51.18 52.17 50.85 51.92 304,151 +1.38(+2.73%)
Aug 26, 2015 50.73 51.00 49.72 50.54 554,493 +0.70(+1.40%)
Aug 25, 2015 51.69 51.69 49.46 49.84 604,011 -0.32(-0.64%)
Aug 24, 2015 51.35 52.25 48.59 50.16 664,470 -3.05(-5.73%)
Aug 21, 2015 53.81 54.08 53.19 53.21 599,388 -0.94(-1.74%)
Aug 20, 2015 54.00 54.33 53.60 54.15 543,615 -0.18(-0.33%)
Aug 19, 2015 54.38 54.70 53.81 54.33 338,985 -0.50(-0.91%)
Aug 18, 2015 55.40 55.43 54.50 54.83 220,740 +0.07(+0.13%)
Aug 17, 2015 54.15 54.80 53.71 54.76 219,482 +0.46(+0.85%)
Aug 14, 2015 54.50 54.64 54.04 54.30 198,058 +0.04(+0.07%)
Aug 13, 2015 54.57 54.99 54.00 54.26 226,125 -0.43(-0.79%)
Aug 12, 2015 53.59 54.84 53.52 54.69 444,303 +0.69(+1.28%)
Aug 11, 2015 53.84 54.22 53.67 54.00 381,903 -0.62(-1.14%)
Aug 10, 2015 52.92 54.62 52.92 54.62 384,918 +2.20(+4.20%)
Aug 07, 2015 52.87 53.32 52.10 52.42 271,612 -0.49(-0.93%)
Aug 06, 2015 52.87 53.17 52.50 52.91 259,299 +0.03(+0.06%)
Aug 05, 2015 53.32 53.82 52.52 52.88 293,557 -0.05(-0.09%)
Aug 04, 2015 53.24 53.45 52.76 52.93 212,745 -0.13(-0.25%)
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.