Crane Company (NY: CR )

134.70 -0.19 (-0.14%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 39.36 39.79 39.08 39.67 348,314 +0.60(+1.52%)
Sep 29, 2015 39.26 39.48 38.62 39.08 275,553 -0.14(-0.37%)
Sep 28, 2015 39.59 39.70 39.16 39.22 275,397 -0.67(-1.69%)
Sep 25, 2015 40.30 40.30 39.72 39.89 282,311 -0.23(-0.57%)
Sep 24, 2015 40.02 40.26 39.57 40.12 313,204 -0.35(-0.86%)
Sep 23, 2015 41.27 41.41 40.39 40.47 154,280 -0.64(-1.55%)
Sep 22, 2015 41.32 41.70 40.77 41.11 220,403 -0.89(-2.11%)
Sep 21, 2015 42.30 42.60 41.81 42.00 192,467 -0.10(-0.24%)
Sep 18, 2015 42.72 43.01 42.03 42.10 436,365 -1.23(-2.85%)
Sep 17, 2015 44.23 44.23 43.25 43.33 241,336 -1.11(-2.49%)
Sep 16, 2015 43.71 44.49 43.70 44.44 205,583 +0.92(+2.11%)
Sep 15, 2015 42.81 43.66 42.64 43.52 180,813 +0.88(+2.06%)
Sep 14, 2015 43.50 43.70 42.58 42.64 212,066 -0.77(-1.76%)
Sep 11, 2015 43.38 43.50 42.88 43.41 135,363 -0.09(-0.22%)
Sep 10, 2015 43.60 43.96 43.17 43.50 262,150 -0.18(-0.41%)
Sep 09, 2015 44.31 44.61 43.32 43.68 391,871 -0.22(-0.50%)
Sep 08, 2015 43.44 43.95 43.25 43.90 262,033 +1.06(+2.46%)
Sep 04, 2015 43.00 42.85 42.85 42.85 210,062 -0.80(-1.83%)
Sep 03, 2015 43.65 44.13 43.24 43.65 150,028 +0.06(+0.14%)
Sep 02, 2015 43.51 44.09 43.07 43.59 318,271 +0.65(+1.51%)
Sep 01, 2015 43.98 44.23 42.73 42.94 396,901 -1.78(-3.98%)
Aug 31, 2015 44.55 45.15 44.10 44.72 356,252 -0.01(-0.02%)
Aug 28, 2015 43.87 44.73 43.59 44.73 337,381 +0.54(+1.21%)
Aug 27, 2015 43.56 44.41 43.28 44.19 357,330 +1.46(+3.41%)
Aug 26, 2015 42.90 43.13 42.04 42.74 655,724 +0.59(+1.40%)
Aug 25, 2015 43.71 43.71 41.82 42.15 714,282 -0.27(-0.64%)
Aug 24, 2015 43.42 44.18 41.09 42.42 785,779 -2.58(-5.73%)
Aug 21, 2015 45.50 45.73 44.98 45.00 708,815 -0.79(-1.74%)
Aug 20, 2015 45.66 45.94 45.33 45.79 642,860 -0.15(-0.33%)
Aug 19, 2015 45.98 46.26 45.50 45.94 400,872 -0.42(-0.91%)
Aug 18, 2015 46.85 46.87 46.09 46.37 261,039 +0.06(+0.13%)
Aug 17, 2015 45.79 46.34 45.42 46.31 259,551 +0.39(+0.85%)
Aug 14, 2015 46.09 46.20 45.70 45.92 234,216 +0.03(+0.07%)
Aug 13, 2015 46.15 46.50 45.66 45.88 267,407 -0.36(-0.79%)
Aug 12, 2015 45.32 46.37 45.26 46.25 525,417 +0.58(+1.28%)
Aug 11, 2015 45.53 45.85 45.38 45.66 451,625 -0.52(-1.14%)
Aug 10, 2015 44.75 46.19 44.75 46.19 455,190 +1.86(+4.20%)
Aug 07, 2015 44.71 45.09 44.06 44.33 321,199 -0.41(-0.93%)
Aug 06, 2015 44.71 44.96 44.40 44.74 306,638 +0.03(+0.06%)
Aug 05, 2015 45.09 45.51 44.41 44.72 347,150 -0.04(-0.09%)
Aug 04, 2015 45.02 45.20 44.61 44.76 251,585 -0.11(-0.24%)
Aug 03, 2015 45.02 45.22 44.56 44.87 393,298 -0.12(-0.26%)
Jul 31, 2015 45.18 45.37 44.77 44.99 328,644 -0.02(-0.04%)
Jul 30, 2015 45.15 45.35 44.47 45.00 447,263 -0.44(-0.97%)
Jul 29, 2015 45.35 45.65 44.68 45.44 521,188 -0.11(-0.24%)
Jul 28, 2015 43.52 46.96 42.89 45.55 1,017,975 +0.82(+1.83%)
Jul 27, 2015 45.03 45.05 44.50 44.73 440,799 -0.65(-1.43%)
Jul 24, 2015 45.91 46.20 45.25 45.38 332,342 -0.74(-1.61%)
Jul 23, 2015 46.35 46.74 45.93 46.13 414,759 -0.42(-0.91%)
Jul 22, 2015 46.87 47.13 46.44 46.55 289,209 -0.58(-1.22%)
Jul 21, 2015 48.68 48.78 46.94 47.13 462,449 -1.74(-3.56%)
Jul 20, 2015 48.49 49.05 48.35 48.87 311,852 +0.30(+0.63%)
Jul 17, 2015 49.01 49.01 47.90 48.56 386,686 -0.44(-0.90%)
Jul 16, 2015 48.89 49.28 48.55 49.00 379,241 +0.47(+0.98%)
Jul 15, 2015 48.76 49.00 48.16 48.53 345,762 -0.30(-0.62%)
Jul 14, 2015 48.89 49.04 48.50 48.83 162,589 +0.01(+0.02%)
Jul 13, 2015 48.67 49.01 48.34 48.83 400,978 +0.54(+1.12%)
Jul 10, 2015 48.61 48.66 48.03 48.28 251,893 +0.21(+0.44%)
Jul 09, 2015 47.98 48.34 47.35 48.07 564,435 +0.44(+0.92%)
Jul 08, 2015 47.85 48.19 47.24 47.63 293,745 -0.65(-1.35%)
Jul 07, 2015 48.84 48.90 47.72 48.28 494,599 -0.26(-0.54%)
Jul 06, 2015 48.61 48.76 48.08 48.55 311,437 -0.52(-1.05%)
Jul 02, 2015 49.54 49.06 49.06 49.06 213,807 -0.28(-0.57%)
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.