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 (%)
Apr 30, 2015 51.61 52.17 51.27 51.40 837,884 -0.45(-0.88%)
Apr 29, 2015 51.58 52.09 51.31 51.85 904,949 -0.27(-0.52%)
Apr 28, 2015 50.34 52.28 49.98 52.12 1,386,788 +0.94(+1.84%)
Apr 27, 2015 51.47 51.95 51.07 51.18 763,184 -0.24(-0.47%)
Apr 24, 2015 52.02 52.17 51.22 51.42 368,780 -0.34(-0.67%)
Apr 23, 2015 51.69 52.10 51.26 51.77 451,494 +0.03(+0.07%)
Apr 22, 2015 51.72 51.78 51.05 51.73 188,736 +0.16(+0.31%)
Apr 21, 2015 52.24 52.24 51.19 51.57 245,978 -0.45(-0.87%)
Apr 20, 2015 51.93 52.21 51.62 52.03 296,109 +0.55(+1.06%)
Apr 17, 2015 51.79 51.79 51.08 51.48 307,892 -0.65(-1.24%)
Apr 16, 2015 52.59 52.83 51.80 52.13 438,999 -0.46(-0.88%)
Apr 15, 2015 52.38 52.83 52.36 52.59 755,657 +0.42(+0.81%)
Apr 14, 2015 52.43 52.54 52.08 52.17 558,338 +0.14(+0.27%)
Apr 13, 2015 52.30 52.83 51.98 52.03 453,887 -0.17(-0.32%)
Apr 10, 2015 52.79 54.18 52.16 52.19 559,001 -0.37(-0.70%)
Apr 09, 2015 52.52 52.94 52.30 52.56 304,399 +0.00(+0.00%)
Apr 08, 2015 53.24 53.41 52.46 52.56 565,208 -0.79(-1.48%)
Apr 07, 2015 53.99 53.99 53.30 53.36 261,874 -0.73(-1.35%)
Apr 06, 2015 52.88 54.42 52.83 54.09 390,387 +1.13(+2.13%)
Apr 02, 2015 52.72 52.96 52.96 52.96 283,815 +0.06(+0.11%)
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.