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 (%)
Nov 30, 2016 73.36 74.28 72.67 72.72 533,471 -0.26(-0.35%)
Nov 29, 2016 73.21 74.02 71.92 72.98 462,269 -1.65(-2.21%)
Nov 28, 2016 74.74 75.01 74.46 74.63 365,438 -0.43(-0.57%)
Nov 25, 2016 74.86 75.25 74.32 75.06 120,966 +0.18(+0.24%)
Nov 23, 2016 74.88 74.88 74.88 0 +0.43(+0.57%)
Nov 22, 2016 73.97 74.58 73.62 74.45 322,260 +0.83(+1.13%)
Nov 21, 2016 73.23 73.68 72.85 73.62 246,702 +0.65(+0.90%)
Nov 18, 2016 72.97 73.45 72.90 72.97 339,954 -0.06(-0.08%)
Nov 17, 2016 72.59 73.37 71.91 73.03 336,297 -0.09(-0.12%)
Nov 16, 2016 72.89 73.58 72.64 73.12 261,218 -0.18(-0.24%)
Nov 15, 2016 73.26 73.79 72.92 73.30 473,775 -0.59(-0.80%)
Nov 14, 2016 73.13 73.93 73.12 73.89 420,604 +1.12(+1.54%)
Nov 11, 2016 71.71 72.85 71.62 72.77 297,639 +0.83(+1.16%)
Nov 10, 2016 70.28 72.13 70.26 71.94 422,655 +2.16(+3.09%)
Nov 09, 2016 67.17 69.94 67.17 69.78 420,537 +2.25(+3.33%)
Nov 08, 2016 67.24 68.31 67.09 67.54 347,183 +0.00(+0.00%)
Nov 07, 2016 67.09 67.68 66.87 67.54 484,113 +1.69(+2.57%)
Nov 04, 2016 66.10 66.48 65.59 65.85 407,403 -0.35(-0.52%)
Nov 03, 2016 66.45 66.84 65.99 66.19 286,632 -0.19(-0.28%)
Nov 02, 2016 66.48 67.34 66.36 66.38 291,415 -0.45(-0.67%)
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.