Crane Company (NY: CR )

90.80 USD -1.26 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 46.24 46.75 45.91 46.61 296,477 +0.70(+1.52%)
Sep 29, 2015 46.13 46.38 45.37 45.91 234,545 -0.17(-0.37%)
Sep 28, 2015 46.51 46.64 46.01 46.08 234,412 -0.79(-1.69%)
Sep 25, 2015 47.35 47.35 46.66 46.87 240,297 -0.27(-0.57%)
Sep 24, 2015 47.02 47.30 46.49 47.14 266,592 -0.41(-0.86%)
Sep 23, 2015 48.49 48.65 47.45 47.55 131,320 -0.75(-1.55%)
Sep 22, 2015 48.54 48.99 47.90 48.30 187,602 -1.04(-2.11%)
Sep 21, 2015 49.69 50.05 49.12 49.34 163,824 -0.12(-0.24%)
Sep 18, 2015 50.19 50.53 49.38 49.46 371,424 -1.45(-2.85%)
Sep 17, 2015 51.96 51.96 50.81 50.91 205,420 -1.30(-2.49%)
Sep 16, 2015 51.35 52.27 51.34 52.21 174,988 +1.08(+2.11%)
Sep 15, 2015 50.30 51.29 50.10 51.13 153,904 +1.03(+2.06%)
Sep 14, 2015 51.11 51.34 50.02 50.10 180,506 -0.90(-1.76%)
Sep 11, 2015 50.96 51.11 50.38 51.00 115,218 -0.11(-0.22%)
Sep 10, 2015 51.22 51.65 50.72 51.11 223,136 -0.21(-0.41%)
Sep 09, 2015 52.06 52.41 50.90 51.32 333,552 -0.26(-0.50%)
Sep 08, 2015 51.03 51.64 50.81 51.58 223,037 +1.24(+2.46%)
Sep 04, 2015 50.52 50.34 50.34 50.34 178,800 -0.94(-1.83%)
Sep 03, 2015 51.28 51.85 50.80 51.28 127,701 +0.07(+0.14%)
Sep 02, 2015 51.12 51.80 50.60 51.21 270,905 +0.76(+1.51%)
Sep 01, 2015 51.67 51.96 50.20 50.45 337,833 -2.09(-3.98%)
Aug 31, 2015 52.34 53.04 51.81 52.54 303,234 -0.01(-0.02%)
Aug 28, 2015 51.54 52.55 51.21 52.55 287,171 +0.63(+1.21%)
Aug 27, 2015 51.18 52.17 50.85 51.92 304,151 +1.38(+2.73%)
Aug 26, 2015 50.73 51.00 49.72 50.54 554,493 +0.70(+1.40%)
Aug 25, 2015 51.69 51.69 49.46 49.84 604,011 -0.32(-0.64%)
Aug 24, 2015 51.35 52.25 48.59 50.16 664,470 -3.05(-5.73%)
Aug 21, 2015 53.81 54.08 53.19 53.21 599,388 -0.94(-1.74%)
Aug 20, 2015 54.00 54.33 53.60 54.15 543,615 -0.18(-0.33%)
Aug 19, 2015 54.38 54.70 53.81 54.33 338,985 -0.50(-0.91%)
Aug 18, 2015 55.40 55.43 54.50 54.83 220,740 +0.07(+0.13%)
Aug 17, 2015 54.15 54.80 53.71 54.76 219,482 +0.46(+0.85%)
Aug 14, 2015 54.50 54.64 54.04 54.30 198,058 +0.04(+0.07%)
Aug 13, 2015 54.57 54.99 54.00 54.26 226,125 -0.43(-0.79%)
Aug 12, 2015 53.59 54.84 53.52 54.69 444,303 +0.69(+1.28%)
Aug 11, 2015 53.84 54.22 53.67 54.00 381,903 -0.62(-1.14%)
Aug 10, 2015 52.92 54.62 52.92 54.62 384,918 +2.20(+4.20%)
Aug 07, 2015 52.87 53.32 52.10 52.42 271,612 -0.49(-0.93%)
Aug 06, 2015 52.87 53.17 52.50 52.91 259,299 +0.03(+0.06%)
Aug 05, 2015 53.32 53.82 52.52 52.88 293,557 -0.05(-0.09%)
Aug 04, 2015 53.24 53.45 52.76 52.93 212,745 -0.13(-0.25%)
Aug 03, 2015 53.24 53.48 52.70 53.06 332,581 -0.14(-0.26%)
Jul 31, 2015 53.43 53.65 52.94 53.20 277,908 -0.02(-0.04%)
Jul 30, 2015 53.39 53.63 52.59 53.22 378,214 -0.52(-0.97%)
Jul 29, 2015 53.63 53.98 52.84 53.74 440,727 -0.13(-0.24%)
Jul 28, 2015 51.46 55.53 50.72 53.87 860,819 +0.97(+1.83%)
Jul 27, 2015 53.25 53.27 52.63 52.90 372,748 -0.77(-1.43%)
Jul 24, 2015 54.29 54.63 53.51 53.67 281,035 -0.88(-1.61%)
Jul 23, 2015 54.81 55.27 54.31 54.55 350,728 -0.50(-0.91%)
Jul 22, 2015 55.43 55.73 54.92 55.05 244,561 -0.68(-1.22%)
Jul 21, 2015 57.57 57.68 55.51 55.73 391,056 -2.06(-3.56%)
Jul 20, 2015 57.34 58.01 57.18 57.79 263,708 +0.36(+0.63%)
Jul 17, 2015 57.96 57.96 56.64 57.43 326,989 -0.52(-0.90%)
Jul 16, 2015 57.81 58.28 57.41 57.95 320,694 +0.56(+0.98%)
Jul 15, 2015 57.66 57.95 56.95 57.39 292,383 -0.36(-0.62%)
Jul 14, 2015 57.81 57.99 57.36 57.75 137,489 +0.01(+0.02%)
Jul 13, 2015 57.55 57.96 57.17 57.74 339,075 +0.64(+1.12%)
Jul 10, 2015 57.49 57.54 56.80 57.10 213,006 +0.25(+0.44%)
Jul 09, 2015 56.74 57.17 55.99 56.85 477,297 +0.52(+0.92%)
Jul 08, 2015 56.58 56.99 55.86 56.33 248,397 -0.77(-1.35%)
Jul 07, 2015 57.76 57.83 56.43 57.10 418,243 -0.31(-0.54%)
Jul 06, 2015 57.49 57.66 56.86 57.41 263,357 -0.61(-1.05%)
Jul 02, 2015 58.58 58.02 58.02 58.02 180,800 -0.33(-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.