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 (%)
Feb 29, 2016 43.07 43.17 42.30 42.30 316,408 -0.60(-1.41%)
Feb 26, 2016 41.79 43.23 41.58 42.91 631,264 +1.51(+3.65%)
Feb 25, 2016 41.45 41.82 40.79 41.40 290,947 +0.15(+0.36%)
Feb 24, 2016 40.87 41.39 40.42 41.25 465,084 -0.11(-0.27%)
Feb 23, 2016 41.94 42.38 41.29 41.36 567,566 -0.81(-1.91%)
Feb 22, 2016 42.02 42.50 41.55 42.17 278,475 +0.63(+1.53%)
Feb 19, 2016 41.58 41.58 40.93 41.53 235,648 -0.30(-0.72%)
Feb 18, 2016 42.25 42.44 41.52 41.83 328,274 -0.41(-0.97%)
Feb 17, 2016 41.70 42.61 41.52 42.24 387,665 +0.96(+2.32%)
Feb 16, 2016 41.33 41.46 40.39 41.29 590,610 +0.47(+1.15%)
Feb 12, 2016 40.12 40.81 40.81 40.81 532,842 +1.25(+3.16%)
Feb 11, 2016 39.42 40.12 39.00 39.56 329,675 -0.61(-1.51%)
Feb 10, 2016 40.93 40.93 40.08 40.17 432,255 -0.59(-1.45%)
Feb 09, 2016 40.88 41.59 40.66 40.76 626,012 -0.68(-1.63%)
Feb 08, 2016 40.70 41.46 40.47 41.44 413,835 +0.10(+0.25%)
Feb 05, 2016 41.70 42.29 41.20 41.34 289,143 -0.56(-1.33%)
Feb 04, 2016 40.45 42.60 40.45 41.89 526,122 +1.44(+3.56%)
Feb 03, 2016 40.13 40.57 39.08 40.45 372,439 +0.88(+2.23%)
Feb 02, 2016 40.07 40.08 39.26 39.57 515,131 -1.00(-2.47%)
Feb 01, 2016 40.76 40.86 40.07 40.57 459,406 -0.33(-0.82%)
Jan 29, 2016 39.59 40.96 39.55 40.91 720,515 +1.46(+3.69%)
Jan 28, 2016 39.83 40.16 39.14 39.45 511,007 +0.09(+0.22%)
Jan 27, 2016 39.60 40.51 38.94 39.37 908,130 -0.48(-1.20%)
Jan 26, 2016 36.56 40.56 36.48 39.85 1,358,352 +2.53(+6.77%)
Jan 25, 2016 38.02 38.52 37.25 37.32 605,312 -1.05(-2.75%)
Jan 22, 2016 37.88 38.99 37.72 38.37 553,212 +1.03(+2.75%)
Jan 21, 2016 37.35 38.16 36.80 37.35 732,076 +0.39(+1.07%)
Jan 20, 2016 38.12 38.18 35.70 36.95 694,482 -1.77(-4.58%)
Jan 19, 2016 38.60 38.98 38.30 38.72 972,967 +0.46(+1.21%)
Jan 15, 2016 37.88 38.26 38.26 38.26 647,956 -0.69(-1.76%)
Jan 14, 2016 39.55 39.78 38.57 38.95 775,002 -0.39(-0.98%)
Jan 13, 2016 39.77 40.15 39.27 39.33 662,372 -0.34(-0.86%)
Jan 12, 2016 39.95 40.09 38.96 39.67 425,313 +0.15(+0.39%)
Jan 11, 2016 39.62 39.93 39.08 39.52 687,034 +0.58(+1.50%)
Jan 08, 2016 39.55 39.74 38.89 38.94 543,354 -0.41(-1.04%)
Jan 07, 2016 39.34 39.91 39.21 39.35 684,508 -0.75(-1.86%)
Jan 06, 2016 39.98 40.81 39.79 40.09 460,383 -0.61(-1.49%)
Jan 05, 2016 40.86 41.25 40.35 40.70 517,347 -0.15(-0.38%)
Jan 04, 2016 40.46 40.90 39.76 40.86 648,693 -0.12(-0.29%)
Dec 31, 2015 41.24 40.98 40.98 40.98 257,664 -0.37(-0.89%)
Dec 30, 2015 41.48 41.94 41.15 41.35 254,948 -0.33(-0.80%)
Dec 29, 2015 40.83 41.88 40.68 41.68 476,506 +1.16(+2.85%)
Dec 28, 2015 41.35 41.35 40.14 40.52 529,327 -1.16(-2.77%)
Dec 24, 2015 41.51 41.68 41.68 41.68 226,843 +0.29(+0.70%)
Dec 23, 2015 40.49 41.55 40.17 41.39 468,441 +1.40(+3.49%)
Dec 22, 2015 39.49 40.17 39.15 39.99 574,765 +0.57(+1.43%)
Dec 21, 2015 39.02 39.54 38.86 39.43 426,648 +0.65(+1.68%)
Dec 18, 2015 39.02 39.02 38.42 38.78 824,066 -0.39(-0.98%)
Dec 17, 2015 40.15 40.27 39.06 39.16 406,483 -0.78(-1.95%)
Dec 16, 2015 40.03 40.34 39.34 39.94 474,743 +0.26(+0.65%)
Dec 15, 2015 40.21 40.64 39.32 39.68 541,112 -0.39(-0.96%)
Dec 14, 2015 40.60 40.90 39.79 40.07 345,136 -0.42(-1.04%)
Dec 11, 2015 40.91 41.08 40.17 40.49 502,070 -0.89(-2.15%)
Dec 10, 2015 41.66 41.82 41.17 41.38 444,648 -0.27(-0.66%)
Dec 09, 2015 41.70 42.81 41.45 41.65 310,792 -0.27(-0.65%)
Dec 08, 2015 42.79 43.03 41.80 41.93 234,109 -1.46(-3.36%)
Dec 07, 2015 43.99 44.27 43.09 43.38 230,868 -0.82(-1.86%)
Dec 04, 2015 43.96 44.27 43.76 44.21 216,433 +0.24(+0.55%)
Dec 03, 2015 44.42 44.69 43.39 43.97 350,138 -0.10(-0.23%)
Dec 02, 2015 44.21 44.55 43.85 44.07 249,853 -0.39(-0.89%)
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.