Crane Company (NY: CR )

155.25 +0.63 (+0.41%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 67.32 67.73 67.04 67.30 260,610 -0.20(-0.29%)
Oct 28, 2016 67.18 68.28 66.64 67.50 312,626 +0.33(+0.49%)
Oct 27, 2016 66.93 67.65 66.15 67.17 386,839 +0.46(+0.68%)
Oct 26, 2016 66.33 67.28 65.19 66.72 569,387 +0.07(+0.10%)
Oct 25, 2016 61.90 67.50 61.90 66.65 1,394,875 +6.76(+11.29%)
Oct 24, 2016 60.49 60.51 59.63 59.89 219,910 +0.09(+0.15%)
Oct 21, 2016 59.56 60.10 59.18 59.80 174,307 -0.25(-0.41%)
Oct 20, 2016 60.38 61.03 59.96 60.05 131,718 -0.68(-1.12%)
Oct 19, 2016 60.30 61.34 60.05 60.73 294,221 +0.73(+1.22%)
Oct 18, 2016 61.34 61.34 59.98 60.00 223,751 -0.14(-0.23%)
Oct 17, 2016 60.02 60.45 59.71 60.13 144,645 -0.01(-0.02%)
Oct 14, 2016 60.39 60.91 60.02 60.14 144,112 +0.03(+0.05%)
Oct 13, 2016 60.26 60.33 59.31 60.12 188,809 -0.36(-0.59%)
Oct 12, 2016 60.42 60.70 60.28 60.47 129,767 +0.22(+0.36%)
Oct 11, 2016 60.26 60.65 59.93 60.25 361,496 -0.17(-0.28%)
Oct 10, 2016 60.39 61.20 59.98 60.42 249,387 +0.03(+0.05%)
Oct 07, 2016 62.04 62.27 60.05 60.39 231,194 -1.79(-2.88%)
Oct 06, 2016 61.97 62.39 61.50 62.18 145,368 -0.05(-0.08%)
Oct 05, 2016 61.61 62.59 60.98 62.23 187,567 +1.16(+1.90%)
Oct 04, 2016 62.14 62.33 60.88 61.07 121,304 -0.77(-1.25%)
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.