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 (%)
Mar 31, 2016 53.69 54.07 53.02 53.30 146,853 -0.41(-0.76%)
Mar 30, 2016 54.42 54.42 53.21 53.70 304,360 -0.09(-0.17%)
Mar 29, 2016 52.39 53.79 52.28 53.79 532,701 +1.18(+2.24%)
Mar 28, 2016 52.82 53.19 52.27 52.61 155,254 -0.20(-0.37%)
Mar 24, 2016 52.00 52.81 52.81 52.81 205,144 +0.34(+0.64%)
Mar 23, 2016 53.68 53.73 52.45 52.48 270,252 -1.42(-2.64%)
Mar 22, 2016 53.96 54.44 53.72 53.90 178,905 -0.41(-0.75%)
Mar 21, 2016 54.13 54.47 53.70 54.31 230,323 -0.03(-0.05%)
Mar 18, 2016 53.81 54.81 53.81 54.34 550,376 +0.57(+1.07%)
Mar 17, 2016 52.88 54.26 52.67 53.76 271,586 +1.27(+2.41%)
Mar 16, 2016 51.14 52.59 51.14 52.50 182,964 +1.23(+2.39%)
Mar 15, 2016 51.25 51.45 50.84 51.27 178,760 -0.59(-1.14%)
Mar 14, 2016 51.85 52.29 51.73 51.86 141,668 -0.33(-0.63%)
Mar 11, 2016 51.39 52.50 51.39 52.19 361,307 +1.21(+2.37%)
Mar 10, 2016 51.07 51.28 50.39 50.98 280,949 +0.18(+0.35%)
Mar 09, 2016 50.74 51.20 50.60 50.80 395,234 -0.44(-0.85%)
Mar 08, 2016 52.81 52.82 51.03 51.24 398,648 -2.37(-4.41%)
Mar 07, 2016 51.86 53.82 51.73 53.60 425,099 +1.58(+3.04%)
Mar 04, 2016 51.99 52.32 51.14 52.02 275,841 +0.76(+1.49%)
Mar 03, 2016 50.60 51.35 50.56 51.26 221,962 +0.64(+1.27%)
Mar 02, 2016 50.29 50.78 49.87 50.62 339,417 +0.21(+0.41%)
Mar 01, 2016 49.38 50.49 48.63 50.41 520,950 +1.87(+3.85%)
Feb 29, 2016 49.42 49.54 48.54 48.54 275,768 -0.69(-1.41%)
Feb 26, 2016 47.94 49.60 47.71 49.23 550,183 +1.73(+3.65%)
Feb 25, 2016 47.56 47.98 46.80 47.50 253,577 -0.16(-0.33%)
Feb 24, 2016 47.22 47.81 46.70 47.66 402,570 -0.13(-0.27%)
Feb 23, 2016 48.45 48.96 47.71 47.79 491,277 -0.93(-1.91%)
Feb 22, 2016 48.55 49.10 48.00 48.72 241,044 +0.73(+1.53%)
Feb 19, 2016 48.03 48.03 47.29 47.98 203,973 -0.35(-0.72%)
Feb 18, 2016 48.81 49.03 47.96 48.33 284,149 -0.47(-0.97%)
Feb 17, 2016 48.18 49.23 47.96 48.80 335,558 +1.11(+2.32%)
Feb 16, 2016 47.75 47.89 46.67 47.70 511,224 +0.54(+1.15%)
Feb 12, 2016 46.35 47.15 47.15 47.15 461,220 +1.44(+3.16%)
Feb 11, 2016 45.54 46.35 45.05 45.71 285,362 -0.70(-1.51%)
Feb 10, 2016 47.28 47.28 46.30 46.41 374,154 -0.68(-1.45%)
Feb 09, 2016 47.23 48.05 46.97 47.09 541,867 -0.78(-1.63%)
Feb 08, 2016 47.02 47.89 46.76 47.87 358,209 +0.12(+0.25%)
Feb 05, 2016 48.17 48.85 47.60 47.76 250,278 -0.64(-1.33%)
Feb 04, 2016 46.73 49.21 46.73 48.40 455,403 +1.66(+3.56%)
Feb 03, 2016 46.36 46.87 45.15 46.74 322,378 +1.02(+2.23%)
Feb 02, 2016 46.29 46.30 45.35 45.72 445,890 -1.16(-2.47%)
Feb 01, 2016 47.09 47.20 46.30 46.87 397,656 -0.39(-0.82%)
Jan 29, 2016 45.74 47.32 45.70 47.26 623,668 +1.68(+3.69%)
Jan 28, 2016 46.01 46.40 45.21 45.58 442,320 +0.10(+0.22%)
Jan 27, 2016 45.75 46.81 44.98 45.48 786,064 -0.55(-1.20%)
Jan 26, 2016 42.23 46.86 42.14 46.03 1,175,770 +2.92(+6.77%)
Jan 25, 2016 43.93 44.50 43.04 43.11 523,950 -1.22(-2.75%)
Jan 22, 2016 43.77 45.04 43.58 44.33 478,852 +1.19(+2.75%)
Jan 21, 2016 43.14 44.08 42.51 43.14 633,674 +0.46(+1.07%)
Jan 20, 2016 44.04 44.11 41.24 42.69 601,133 -2.05(-4.58%)
Jan 19, 2016 44.60 45.03 44.24 44.74 842,187 +0.53(+1.21%)
Jan 15, 2016 43.77 44.20 44.20 44.20 560,861 -0.79(-1.76%)
Jan 14, 2016 45.70 45.95 44.56 44.99 670,831 -0.45(-0.98%)
Jan 13, 2016 45.94 46.38 45.37 45.44 573,340 -0.40(-0.86%)
Jan 12, 2016 46.15 46.32 45.01 45.84 368,145 +0.18(+0.39%)
Jan 11, 2016 45.78 46.13 45.15 45.66 594,687 +0.67(+1.50%)
Jan 08, 2016 45.70 45.91 44.93 44.98 470,319 -0.47(-1.04%)
Jan 07, 2016 45.45 46.10 45.30 45.46 592,500 -0.86(-1.86%)
Jan 06, 2016 46.19 47.14 45.96 46.32 398,500 -0.70(-1.49%)
Jan 05, 2016 47.20 47.66 46.62 47.02 447,808 -0.18(-0.38%)
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.