Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 55.16 55.81 54.71 54.99 265,824 -0.30(-0.54%)
Apr 28, 2016 56.01 56.58 55.18 55.29 344,574 -1.15(-2.03%)
Apr 27, 2016 55.91 56.70 55.21 56.44 398,323 -0.05(-0.09%)
Apr 26, 2016 57.33 57.39 55.14 56.48 372,055 +0.45(+0.79%)
Apr 25, 2016 56.52 56.72 55.76 56.04 362,040 -0.56(-1.00%)
Apr 22, 2016 55.76 56.65 55.55 56.60 327,158 +1.10(+1.98%)
Apr 21, 2016 56.27 56.46 55.44 55.50 345,937 -0.65(-1.16%)
Apr 20, 2016 56.16 56.40 55.73 56.16 199,446 -0.02(-0.04%)
Apr 19, 2016 56.38 56.53 56.07 56.18 226,277 +0.29(+0.51%)
Apr 18, 2016 55.61 56.24 55.49 55.89 199,619 -0.04(-0.07%)
Apr 15, 2016 55.21 56.00 55.21 55.93 283,238 +0.51(+0.93%)
Apr 14, 2016 54.55 55.54 54.07 55.42 656,720 +0.94(+1.73%)
Apr 13, 2016 54.23 54.58 54.01 54.48 454,483 +0.90(+1.68%)
Apr 12, 2016 52.77 53.88 52.69 53.58 148,077 +0.84(+1.59%)
Apr 11, 2016 52.96 53.28 52.51 52.73 162,279 +0.16(+0.30%)
Apr 08, 2016 52.60 53.36 52.28 52.58 163,220 +0.73(+1.41%)
Apr 07, 2016 51.72 52.19 51.54 51.84 212,316 -0.33(-0.63%)
Apr 06, 2016 51.89 52.21 50.82 52.17 232,854 +0.41(+0.78%)
Apr 05, 2016 51.79 52.23 51.57 51.76 175,289 -0.51(-0.98%)
Apr 04, 2016 53.34 53.56 52.18 52.28 214,209 -1.32(-2.46%)
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.