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 29, 2016 48.07 48.64 47.68 47.93 305,004 -0.26(-0.54%)
Apr 28, 2016 48.81 49.31 48.09 48.19 395,361 -1.00(-2.03%)
Apr 27, 2016 48.73 49.42 48.12 49.19 457,032 -0.04(-0.09%)
Apr 26, 2016 49.96 50.02 48.06 49.23 426,893 +0.39(+0.79%)
Apr 25, 2016 49.26 49.44 48.60 48.84 415,402 -0.49(-1.00%)
Apr 22, 2016 48.60 49.38 48.41 49.33 375,378 +0.96(+1.98%)
Apr 21, 2016 49.04 49.21 48.31 48.37 396,925 -0.57(-1.16%)
Apr 20, 2016 48.94 49.16 48.58 48.94 228,843 -0.02(-0.04%)
Apr 19, 2016 49.13 49.27 48.87 48.96 259,629 +0.25(+0.51%)
Apr 18, 2016 48.47 49.01 48.37 48.71 229,042 -0.03(-0.07%)
Apr 15, 2016 48.12 48.81 48.12 48.75 324,985 +0.45(+0.93%)
Apr 14, 2016 47.55 48.41 47.12 48.30 753,514 +0.82(+1.73%)
Apr 13, 2016 47.26 47.57 47.07 47.48 521,471 +0.78(+1.68%)
Apr 12, 2016 45.99 46.96 45.92 46.69 169,902 +0.73(+1.60%)
Apr 11, 2016 46.16 46.43 45.76 45.96 186,197 +0.14(+0.30%)
Apr 08, 2016 45.84 46.50 45.56 45.82 187,277 +0.64(+1.41%)
Apr 07, 2016 45.08 45.49 44.92 45.18 243,609 -0.28(-0.63%)
Apr 06, 2016 45.23 45.50 44.29 45.47 267,175 +0.35(+0.78%)
Apr 05, 2016 45.14 45.52 44.94 45.11 201,126 -0.45(-0.98%)
Apr 04, 2016 46.49 46.68 45.48 45.56 245,781 -1.15(-2.46%)
Apr 01, 2016 45.73 46.81 45.03 46.71 192,672 +0.26(+0.56%)
Mar 31, 2016 46.80 47.12 46.21 46.45 168,495 -0.35(-0.76%)
Mar 30, 2016 47.43 47.43 46.37 46.81 349,213 -0.08(-0.17%)
Mar 29, 2016 45.66 46.88 45.56 46.88 611,206 +1.03(+2.24%)
Mar 28, 2016 46.04 46.36 45.55 45.86 178,134 -0.17(-0.37%)
Mar 24, 2016 45.32 46.03 46.03 46.03 235,376 +0.29(+0.64%)
Mar 23, 2016 46.79 46.83 45.71 45.74 310,079 -1.24(-2.64%)
Mar 22, 2016 47.03 47.44 46.82 46.98 205,271 -0.35(-0.75%)
Mar 21, 2016 47.18 47.47 46.81 47.33 264,266 -0.03(-0.05%)
Mar 18, 2016 46.90 47.77 46.90 47.36 631,485 +0.50(+1.07%)
Mar 17, 2016 46.09 47.29 45.90 46.86 311,610 +1.10(+2.41%)
Mar 16, 2016 44.57 45.84 44.57 45.75 209,927 +1.07(+2.39%)
Mar 15, 2016 44.67 44.84 44.31 44.68 205,104 -0.52(-1.14%)
Mar 14, 2016 45.19 45.57 45.09 45.20 162,546 -0.28(-0.63%)
Mar 11, 2016 44.79 45.75 44.79 45.49 414,553 +1.05(+2.37%)
Mar 10, 2016 44.51 44.69 43.92 44.43 322,353 +0.16(+0.35%)
Mar 09, 2016 44.23 44.62 44.10 44.28 453,480 -0.38(-0.85%)
Mar 08, 2016 46.03 46.04 44.48 44.66 457,397 -2.06(-4.41%)
Mar 07, 2016 45.20 46.91 45.09 46.72 487,747 +1.38(+3.04%)
Mar 04, 2016 45.31 45.60 44.57 45.34 316,493 +0.66(+1.49%)
Mar 03, 2016 44.10 44.75 44.06 44.67 254,673 +0.56(+1.27%)
Mar 02, 2016 43.83 44.26 43.47 44.11 389,437 +0.18(+0.41%)
Mar 01, 2016 43.04 44.00 42.38 43.93 597,723 +1.63(+3.85%)
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%)
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.