Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 68.24 68.70 67.79 68.54 315,095 +0.51(+0.75%)
May 30, 2017 67.66 68.19 67.33 68.03 195,585 -0.11(-0.16%)
May 26, 2017 67.77 68.33 67.69 68.13 200,715 +0.44(+0.65%)
May 25, 2017 68.18 68.53 67.32 67.69 188,185 -0.38(-0.56%)
May 24, 2017 68.27 68.55 67.84 68.07 167,389 -0.06(-0.09%)
May 23, 2017 68.00 68.18 67.03 68.13 187,301 +0.41(+0.61%)
May 22, 2017 68.77 69.18 67.58 67.72 218,677 -0.20(-0.30%)
May 19, 2017 67.89 68.36 67.58 67.92 289,160 +0.40(+0.59%)
May 18, 2017 67.31 68.16 67.28 67.52 295,675 -0.50(-0.74%)
May 17, 2017 70.02 69.06 67.93 68.03 188,553 -2.00(-2.85%)
May 16, 2017 70.38 70.43 69.56 70.02 332,128 +0.92(+1.34%)
May 15, 2017 68.96 69.84 68.53 69.10 189,724 +0.67(+0.98%)
May 12, 2017 68.84 68.90 68.21 68.43 151,783 -0.53(-0.77%)
May 11, 2017 69.46 69.47 68.30 68.96 221,294 -0.67(-0.96%)
May 10, 2017 69.35 69.70 69.14 69.63 199,334 +0.18(+0.25%)
May 09, 2017 69.89 70.13 69.23 69.45 206,762 -0.34(-0.49%)
May 08, 2017 69.72 70.19 69.55 69.79 250,772 -0.38(-0.54%)
May 05, 2017 69.50 70.17 69.14 70.17 180,399 +0.84(+1.21%)
May 04, 2017 69.68 70.13 68.77 69.34 250,220 -0.34(-0.49%)
May 03, 2017 69.52 69.79 68.97 69.68 259,549 -0.11(-0.15%)
May 02, 2017 69.79 70.38 69.33 69.79 224,858 -0.01(-0.01%)
May 01, 2017 70.55 70.67 69.40 69.79 325,223 -0.50(-0.71%)
Apr 28, 2017 70.50 70.56 70.07 70.30 361,448 -0.12(-0.17%)
Apr 27, 2017 70.68 70.89 70.16 70.42 351,066 -0.35(-0.50%)
Apr 26, 2017 70.93 71.24 70.69 70.77 293,846 +0.05(+0.07%)
Apr 25, 2017 72.06 72.44 70.67 70.72 624,026 +2.18(+3.18%)
Apr 24, 2017 68.60 68.88 68.10 68.54 297,689 +1.21(+1.79%)
Apr 21, 2017 67.82 67.91 67.02 67.33 317,436 -0.38(-0.56%)
Apr 20, 2017 66.61 67.96 66.22 67.71 433,616 +1.62(+2.45%)
Apr 19, 2017 66.37 66.70 65.77 66.09 210,920 +0.21(+0.32%)
Apr 18, 2017 65.15 66.07 65.14 65.88 224,073 +0.07(+0.11%)
Apr 17, 2017 64.84 65.89 64.21 65.81 263,637 +1.37(+2.13%)
Apr 13, 2017 64.91 65.23 64.41 64.44 176,819 -0.60(-0.92%)
Apr 12, 2017 66.30 66.37 64.82 65.04 211,734 -1.52(-2.29%)
Apr 11, 2017 66.08 66.63 65.56 66.56 205,810 +0.39(+0.59%)
Apr 10, 2017 65.63 66.47 65.50 66.17 261,989 +0.43(+0.66%)
Apr 07, 2017 65.55 66.04 64.18 65.74 304,572 -0.08(-0.12%)
Apr 06, 2017 65.34 66.20 64.88 65.82 172,812 +0.74(+1.14%)
Apr 05, 2017 66.13 66.67 64.92 65.08 554,622 -0.68(-1.03%)
Apr 04, 2017 65.09 65.80 64.99 65.76 335,048 +0.62(+0.96%)
Apr 03, 2017 65.98 66.13 64.34 65.13 292,269 -0.69(-1.06%)
Mar 31, 2017 65.21 66.16 65.07 65.83 248,143 +0.32(+0.48%)
Mar 30, 2017 64.96 65.69 64.76 65.51 141,106 +0.69(+1.06%)
Mar 29, 2017 64.53 64.97 64.13 64.82 152,326 +0.18(+0.27%)
Mar 28, 2017 63.71 64.92 63.40 64.65 230,932 +0.90(+1.41%)
Mar 27, 2017 62.50 63.93 62.07 63.75 361,459 +0.08(+0.12%)
Mar 24, 2017 64.57 65.00 63.39 63.67 364,563 -0.84(-1.31%)
Mar 23, 2017 64.39 65.00 64.10 64.52 259,628 +0.11(+0.16%)
Mar 22, 2017 64.23 64.67 63.95 64.41 155,815 +0.07(+0.11%)
Mar 21, 2017 66.21 66.34 64.22 64.34 247,711 -1.66(-2.52%)
Mar 20, 2017 66.24 66.24 65.62 66.00 309,511 -0.12(-0.19%)
Mar 17, 2017 65.40 66.25 65.29 66.13 816,993 +0.71(+1.09%)
Mar 16, 2017 66.35 66.41 65.26 65.41 304,560 -0.46(-0.69%)
Mar 15, 2017 65.51 66.13 65.26 65.87 549,519 +0.76(+1.16%)
Mar 14, 2017 64.75 65.52 64.06 65.11 236,421 -0.11(-0.16%)
Mar 13, 2017 65.42 65.56 64.85 65.22 186,018 -0.04(-0.07%)
Mar 10, 2017 64.81 65.31 64.11 65.26 348,131 +1.14(+1.78%)
Mar 09, 2017 65.38 65.38 63.78 64.12 396,028 -1.35(-2.06%)
Mar 08, 2017 65.84 66.21 65.39 65.47 347,761 -0.16(-0.24%)
Mar 07, 2017 66.30 66.53 65.60 65.62 477,168 -0.63(-0.96%)
Mar 06, 2017 64.57 66.57 64.53 66.26 789,570 +2.57(+4.03%)
Mar 03, 2017 63.89 64.22 63.40 63.69 446,113 +0.05(+0.08%)
Mar 02, 2017 65.58 65.62 63.60 63.64 417,272 -2.20(-3.34%)
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.