Crane Company (NY: CR )

103.00 USD +1.12 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 62.14 62.82 61.68 62.30 290,355 +0.35(+0.56%)
Jul 28, 2016 61.82 62.20 61.46 61.95 379,648 -0.06(-0.10%)
Jul 27, 2016 62.09 62.54 61.84 62.01 551,146 +0.21(+0.34%)
Jul 26, 2016 61.36 63.42 60.48 61.80 1,147,925 +3.85(+6.64%)
Jul 25, 2016 58.28 58.49 57.80 57.95 161,212 -0.66(-1.13%)
Jul 22, 2016 58.50 58.85 58.16 58.61 149,370 +0.04(+0.07%)
Jul 21, 2016 58.67 58.97 58.33 58.57 167,449 -0.16(-0.27%)
Jul 20, 2016 58.56 58.93 58.27 58.73 143,290 +0.25(+0.43%)
Jul 19, 2016 58.28 58.75 58.23 58.48 140,142 -0.19(-0.32%)
Jul 18, 2016 58.61 59.07 58.35 58.67 141,664 -0.12(-0.20%)
Jul 15, 2016 58.90 59.29 58.44 58.79 224,359 +0.16(+0.27%)
Jul 14, 2016 58.97 59.20 58.21 58.63 212,681 +0.34(+0.58%)
Jul 13, 2016 58.68 58.81 58.05 58.29 173,350 -0.11(-0.19%)
Jul 12, 2016 57.95 58.59 57.76 58.40 153,743 +0.93(+1.62%)
Jul 11, 2016 57.29 57.90 57.29 57.47 168,423 +0.33(+0.58%)
Jul 08, 2016 56.54 57.20 55.69 57.14 153,290 +1.45(+2.60%)
Jul 07, 2016 55.95 56.46 55.23 55.69 190,969 -0.03(-0.05%)
Jul 06, 2016 55.28 55.76 54.64 55.72 382,025 +0.07(+0.13%)
Jul 05, 2016 56.26 56.31 55.28 55.65 225,333 -1.08(-1.90%)
Jul 01, 2016 56.58 56.73 56.73 56.73 193,800 +0.01(+0.02%)
Jun 30, 2016 56.07 56.72 55.64 56.72 530,585 +0.80(+1.43%)
Jun 29, 2016 56.39 57.02 55.52 55.92 448,991 +0.38(+0.68%)
Jun 28, 2016 57.12 57.12 55.02 55.54 429,708 +1.27(+2.34%)
Jun 27, 2016 55.21 55.86 54.05 54.27 316,551 -2.31(-4.08%)
Jun 24, 2016 57.48 57.90 56.51 56.58 400,357 -2.99(-5.02%)
Jun 23, 2016 59.41 59.91 59.16 59.57 240,032 +0.95(+1.62%)
Jun 22, 2016 58.78 58.96 58.55 58.62 184,148 +0.12(+0.21%)
Jun 21, 2016 59.27 59.64 58.14 58.50 171,560 -0.71(-1.20%)
Jun 20, 2016 59.84 59.84 59.16 59.21 187,275 +0.92(+1.58%)
Jun 17, 2016 57.60 58.59 57.48 58.29 745,652 +0.69(+1.20%)
Jun 16, 2016 57.07 57.69 56.57 57.60 142,704 +0.08(+0.14%)
Jun 15, 2016 57.97 58.47 57.33 57.52 161,660 -0.12(-0.21%)
Jun 14, 2016 57.58 58.12 57.27 57.64 192,561 -0.18(-0.31%)
Jun 13, 2016 58.39 58.97 57.71 57.82 135,338 -0.96(-1.63%)
Jun 10, 2016 59.24 59.53 58.51 58.78 153,088 -1.12(-1.87%)
Jun 09, 2016 59.43 59.96 59.03 59.90 172,678 +0.03(+0.05%)
Jun 08, 2016 60.14 60.20 59.44 59.87 154,836 +0.17(+0.28%)
Jun 07, 2016 59.38 59.99 59.20 59.70 277,614 +0.48(+0.81%)
Jun 06, 2016 58.02 59.53 58.02 59.22 288,810 +1.50(+2.60%)
Jun 03, 2016 58.04 58.04 57.45 57.72 167,756 -0.21(-0.36%)
Jun 02, 2016 57.59 57.93 57.21 57.93 180,597 +0.17(+0.29%)
Jun 01, 2016 57.00 57.94 56.74 57.76 234,060 +0.36(+0.63%)
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%)
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.