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 (%)
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%)
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.