Crane Company (NY: CR )

152.43 -1.99 (-1.29%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 51.79 52.49 51.27 51.99 306,436 -0.01(-0.02%)
Aug 28, 2015 51.00 52.00 50.67 52.00 290,204 +0.62(+1.21%)
Aug 27, 2015 50.65 51.62 50.32 51.38 307,363 +1.37(+2.73%)
Aug 26, 2015 50.20 50.47 49.20 50.01 560,349 +0.69(+1.40%)
Aug 25, 2015 51.15 51.15 48.94 49.32 610,390 -0.32(-0.64%)
Aug 24, 2015 50.81 51.70 48.08 49.64 671,488 -3.02(-5.73%)
Aug 21, 2015 53.25 53.51 52.63 52.65 605,718 -0.93(-1.74%)
Aug 20, 2015 53.44 53.76 53.04 53.58 549,356 -0.18(-0.33%)
Aug 19, 2015 53.81 54.13 53.25 53.76 342,565 -0.49(-0.91%)
Aug 18, 2015 54.82 54.85 53.93 54.26 223,071 +0.07(+0.13%)
Aug 17, 2015 53.58 54.23 53.15 54.19 221,800 +0.46(+0.85%)
Aug 14, 2015 53.93 54.07 53.48 53.73 200,149 +0.04(+0.07%)
Aug 13, 2015 54.00 54.42 53.44 53.69 228,513 -0.43(-0.79%)
Aug 12, 2015 53.03 54.27 52.96 54.12 448,995 +0.68(+1.28%)
Aug 11, 2015 53.28 53.65 53.11 53.44 385,936 -0.61(-1.14%)
Aug 10, 2015 52.37 54.05 52.37 54.05 388,983 +2.18(+4.20%)
Aug 07, 2015 52.32 52.76 51.56 51.87 274,480 -0.48(-0.93%)
Aug 06, 2015 52.32 52.61 51.95 52.36 262,037 +0.03(+0.06%)
Aug 05, 2015 52.76 53.26 51.97 52.33 296,657 -0.05(-0.09%)
Aug 04, 2015 52.68 52.89 52.21 52.38 214,991 -0.13(-0.24%)
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.