Crane Company (NY: CR )

98.54 USD +2.39 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 57.33 57.77 57.19 57.40 301,220 +0.15(+0.26%)
May 27, 2016 57.23 57.25 57.25 57.25 403,100 -0.09(-0.16%)
May 26, 2016 57.32 58.81 57.12 57.34 350,157 +0.16(+0.28%)
May 25, 2016 56.20 57.28 56.20 57.18 248,168 +1.44(+2.58%)
May 24, 2016 55.38 55.86 55.07 55.74 391,177 +0.80(+1.46%)
May 23, 2016 54.90 55.28 54.67 54.94 233,950 -0.02(-0.04%)
May 20, 2016 54.44 55.08 54.06 54.96 207,456 +0.84(+1.55%)
May 19, 2016 54.20 54.43 53.41 54.12 140,421 -0.60(-1.10%)
May 18, 2016 54.74 55.47 54.25 54.72 237,914 -0.31(-0.56%)
May 17, 2016 55.12 55.76 54.73 55.03 130,531 -0.18(-0.33%)
May 16, 2016 55.09 55.70 55.09 55.21 255,187 +0.50(+0.91%)
May 13, 2016 55.31 55.86 54.38 54.71 213,044 -0.77(-1.39%)
May 12, 2016 55.71 56.45 55.10 55.48 222,412 +0.12(+0.22%)
May 11, 2016 55.25 55.78 55.02 55.36 222,067 +0.15(+0.27%)
May 10, 2016 54.16 55.22 53.99 55.21 197,186 +1.24(+2.30%)
May 09, 2016 54.02 54.20 53.59 53.97 281,383 -0.30(-0.55%)
May 06, 2016 53.40 54.36 53.40 54.27 267,772 +0.66(+1.23%)
May 05, 2016 54.23 54.43 53.41 53.61 278,813 -0.18(-0.33%)
May 04, 2016 54.63 55.10 53.69 53.79 222,418 -1.13(-2.06%)
May 03, 2016 55.83 56.32 54.56 54.92 282,496 -1.40(-2.49%)
May 02, 2016 55.74 56.39 55.15 56.32 274,345 +0.75(+1.35%)
Apr 29, 2016 55.74 56.40 55.29 55.57 263,051 -0.30(-0.54%)
Apr 28, 2016 56.60 57.18 55.76 55.87 340,979 -1.16(-2.03%)
Apr 27, 2016 56.50 57.30 55.79 57.03 394,167 -0.05(-0.09%)
Apr 26, 2016 57.93 58.00 55.72 57.08 368,174 +0.45(+0.79%)
Apr 25, 2016 57.12 57.32 56.35 56.63 358,263 -0.57(-1.00%)
Apr 22, 2016 56.35 57.25 56.13 57.20 323,745 +1.11(+1.98%)
Apr 21, 2016 56.86 57.06 56.02 56.09 342,328 -0.66(-1.16%)
Apr 20, 2016 56.75 57.00 56.32 56.75 197,366 -0.02(-0.04%)
Apr 19, 2016 56.97 57.13 56.66 56.77 223,917 +0.29(+0.51%)
Apr 18, 2016 56.20 56.83 56.08 56.48 197,537 -0.04(-0.07%)
Apr 15, 2016 55.79 56.60 55.79 56.52 280,283 +0.52(+0.93%)
Apr 14, 2016 55.13 56.13 54.64 56.00 649,868 +0.95(+1.73%)
Apr 13, 2016 54.80 55.16 54.58 55.05 449,742 +0.91(+1.68%)
Apr 12, 2016 53.33 54.45 53.25 54.14 146,532 +0.85(+1.60%)
Apr 11, 2016 53.52 53.84 53.06 53.29 160,586 +0.16(+0.30%)
Apr 08, 2016 53.15 53.92 52.83 53.13 161,517 +0.74(+1.41%)
Apr 07, 2016 52.27 52.74 52.08 52.39 210,101 -0.33(-0.63%)
Apr 06, 2016 52.44 52.76 51.35 52.72 230,425 +0.41(+0.78%)
Apr 05, 2016 52.34 52.78 52.11 52.31 173,461 -0.52(-0.98%)
Apr 04, 2016 53.90 54.12 52.73 52.83 211,974 -1.33(-2.46%)
Apr 01, 2016 53.02 54.27 52.21 54.16 166,170 +0.30(+0.56%)
Mar 31, 2016 54.26 54.64 53.58 53.86 145,319 -0.41(-0.76%)
Mar 30, 2016 54.99 54.99 53.77 54.27 301,179 -0.09(-0.17%)
Mar 29, 2016 52.94 54.36 52.83 54.36 527,134 +1.19(+2.24%)
Mar 28, 2016 53.38 53.75 52.82 53.17 153,632 -0.20(-0.37%)
Mar 24, 2016 52.55 53.37 53.37 53.37 203,000 +0.34(+0.64%)
Mar 23, 2016 54.25 54.30 53.00 53.03 267,428 -1.44(-2.64%)
Mar 22, 2016 54.53 55.01 54.29 54.47 177,036 -0.41(-0.75%)
Mar 21, 2016 54.70 55.04 54.27 54.88 227,916 -0.03(-0.05%)
Mar 18, 2016 54.38 55.39 54.38 54.91 544,624 +0.58(+1.07%)
Mar 17, 2016 53.44 54.83 53.22 54.33 268,748 +1.28(+2.41%)
Mar 16, 2016 51.68 53.15 51.68 53.05 181,052 +1.24(+2.39%)
Mar 15, 2016 51.79 51.99 51.38 51.81 176,892 -0.60(-1.14%)
Mar 14, 2016 52.40 52.84 52.28 52.41 140,188 -0.33(-0.63%)
Mar 11, 2016 51.93 53.05 51.93 52.74 357,531 +1.22(+2.37%)
Mar 10, 2016 51.61 51.82 50.92 51.52 278,013 +0.18(+0.35%)
Mar 09, 2016 51.28 51.74 51.13 51.34 391,104 -0.44(-0.85%)
Mar 08, 2016 53.37 53.38 51.57 51.78 394,482 -2.39(-4.41%)
Mar 07, 2016 52.41 54.39 52.28 54.17 420,657 +1.60(+3.04%)
Mar 04, 2016 52.54 52.87 51.68 52.57 272,959 +0.77(+1.49%)
Mar 03, 2016 51.13 51.89 51.09 51.80 219,643 +0.65(+1.27%)
Mar 02, 2016 50.82 51.32 50.40 51.15 335,870 +0.21(+0.41%)
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.