Crane Company (NY: CR )

98.04 USD -0.90 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 61.36 62.03 60.96 61.11 704,694 -0.54(-0.88%)
Apr 29, 2015 61.33 61.94 61.01 61.65 761,098 -0.32(-0.52%)
Apr 28, 2015 59.85 62.16 59.42 61.97 1,166,344 +1.12(+1.84%)
Apr 27, 2015 61.20 61.77 60.72 60.85 641,868 -0.29(-0.47%)
Apr 24, 2015 61.85 62.03 60.90 61.14 310,159 -0.41(-0.67%)
Apr 23, 2015 61.46 61.95 60.95 61.55 379,725 +0.04(+0.07%)
Apr 22, 2015 61.49 61.56 60.70 61.51 158,735 +0.19(+0.31%)
Apr 21, 2015 62.11 62.11 60.86 61.32 206,878 -0.54(-0.87%)
Apr 20, 2015 61.74 62.08 61.38 61.86 249,040 +0.65(+1.06%)
Apr 17, 2015 61.58 61.58 60.74 61.21 258,950 -0.77(-1.24%)
Apr 16, 2015 62.53 62.81 61.59 61.98 369,216 -0.55(-0.88%)
Apr 15, 2015 62.28 62.81 62.26 62.53 635,538 +0.50(+0.81%)
Apr 14, 2015 62.34 62.47 61.92 62.03 469,585 +0.17(+0.27%)
Apr 13, 2015 62.18 62.81 61.80 61.86 381,737 -0.20(-0.32%)
Apr 10, 2015 62.77 64.42 62.02 62.06 470,142 -0.44(-0.70%)
Apr 09, 2015 62.45 62.95 62.19 62.50 256,012 +0.00(+0.00%)
Apr 08, 2015 63.30 63.50 62.37 62.50 475,363 -0.94(-1.48%)
Apr 07, 2015 64.20 64.20 63.37 63.44 220,247 -0.87(-1.35%)
Apr 06, 2015 62.88 64.71 62.82 64.31 328,331 +1.34(+2.13%)
Apr 02, 2015 62.68 62.97 62.97 62.97 238,700 +0.07(+0.11%)
Apr 01, 2015 62.55 63.25 62.01 62.90 415,477 +0.49(+0.79%)
Mar 31, 2015 62.23 62.53 61.85 62.41 405,872 -0.45(-0.72%)
Mar 30, 2015 63.35 63.62 62.83 62.86 368,672 -0.08(-0.13%)
Mar 27, 2015 62.96 63.07 62.16 62.94 488,597 -0.02(-0.03%)
Mar 26, 2015 62.47 63.19 62.46 62.96 287,281 +0.21(+0.33%)
Mar 25, 2015 63.47 63.51 62.74 62.75 222,900 -0.32(-0.51%)
Mar 24, 2015 62.93 63.45 62.47 63.07 394,557 +0.32(+0.51%)
Mar 23, 2015 63.29 63.64 62.73 62.75 393,775 -0.63(-0.99%)
Mar 20, 2015 63.76 64.10 63.35 63.38 920,757 -0.17(-0.27%)
Mar 19, 2015 64.93 65.03 63.17 63.55 440,540 -1.72(-2.64%)
Mar 18, 2015 63.75 65.46 63.51 65.27 688,327 +1.38(+2.16%)
Mar 17, 2015 63.39 64.14 63.38 63.89 427,650 +0.01(+0.02%)
Mar 16, 2015 63.66 64.02 63.36 63.88 444,774 +0.60(+0.95%)
Mar 13, 2015 64.09 64.24 62.97 63.28 418,615 -1.18(-1.83%)
Mar 12, 2015 64.40 65.13 64.32 64.46 359,928 +0.56(+0.88%)
Mar 11, 2015 63.72 64.00 63.33 63.90 649,209 +0.19(+0.30%)
Mar 10, 2015 64.60 65.08 63.66 63.71 626,270 -1.67(-2.55%)
Mar 09, 2015 65.79 66.03 65.35 65.38 556,581 -0.05(-0.08%)
Mar 06, 2015 65.93 66.69 65.29 65.43 328,294 -0.91(-1.37%)
Mar 05, 2015 66.54 66.85 66.01 66.34 442,407 -0.11(-0.17%)
Mar 04, 2015 67.26 67.26 66.24 66.45 533,085 -0.81(-1.20%)
Mar 03, 2015 67.24 67.59 66.89 67.26 610,788 -0.12(-0.18%)
Mar 02, 2015 66.83 67.62 65.77 67.38 928,220 +0.55(+0.82%)
Feb 27, 2015 67.40 68.15 66.83 66.83 791,807 -1.51(-2.21%)
Feb 26, 2015 69.02 69.10 68.17 68.34 344,417 -0.82(-1.19%)
Feb 25, 2015 69.50 69.99 68.74 69.16 387,765 -0.39(-0.56%)
Feb 24, 2015 69.64 70.47 69.36 69.55 535,596 +0.06(+0.09%)
Feb 23, 2015 69.40 69.91 68.83 69.49 530,420 -0.29(-0.42%)
Feb 20, 2015 69.36 69.96 68.13 69.78 405,760 +0.24(+0.35%)
Feb 19, 2015 68.13 69.95 67.76 69.54 564,606 +0.95(+1.39%)
Feb 18, 2015 68.34 68.93 68.17 68.59 573,271 +0.15(+0.22%)
Feb 17, 2015 68.19 68.64 67.33 68.44 525,259 +0.25(+0.37%)
Feb 13, 2015 68.93 68.19 68.19 68.19 696,300 -0.40(-0.58%)
Feb 12, 2015 68.09 68.90 67.89 68.59 713,139 +1.23(+1.83%)
Feb 11, 2015 68.28 68.71 65.87 67.36 1,688,465 -2.20(-3.16%)
Feb 10, 2015 68.64 69.98 67.32 69.56 1,661,077 +1.11(+1.62%)
Feb 09, 2015 64.00 69.37 63.86 68.45 5,040,506 +6.20(+9.96%)
Feb 06, 2015 62.41 62.82 62.21 62.25 428,607 -0.15(-0.24%)
Feb 05, 2015 62.51 62.77 62.00 62.40 411,662 +0.33(+0.53%)
Feb 04, 2015 62.95 63.29 61.90 62.07 457,640 -1.20(-1.90%)
Feb 03, 2015 62.70 63.54 62.59 63.27 867,562 +1.18(+1.90%)
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.