Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 54.76 55.58 54.47 54.94 218,178 +0.61(+1.12%)
Sep 29, 2016 54.52 54.74 54.18 54.33 209,451 -0.34(-0.62%)
Sep 28, 2016 54.20 54.69 53.77 54.67 285,831 +0.49(+0.90%)
Sep 27, 2016 53.84 54.38 53.60 54.18 143,009 +0.37(+0.68%)
Sep 26, 2016 53.74 54.42 53.74 53.81 152,348 -0.25(-0.47%)
Sep 23, 2016 54.96 55.30 54.06 54.07 166,263 -1.28(-2.32%)
Sep 22, 2016 54.94 55.44 54.75 55.35 420,330 +1.14(+2.11%)
Sep 21, 2016 53.80 54.27 53.39 54.20 177,859 +0.93(+1.75%)
Sep 20, 2016 53.98 54.02 53.26 53.27 166,889 -0.27(-0.50%)
Sep 19, 2016 53.18 53.84 53.18 53.54 203,453 +0.92(+1.76%)
Sep 16, 2016 53.07 53.28 52.57 52.62 439,992 -0.91(-1.69%)
Sep 15, 2016 53.23 53.87 52.94 53.52 289,421 +0.43(+0.80%)
Sep 14, 2016 53.69 53.80 52.95 53.10 200,547 -0.46(-0.86%)
Sep 13, 2016 53.73 54.27 53.45 53.56 281,245 -0.77(-1.41%)
Sep 12, 2016 53.73 54.48 53.65 54.33 285,962 +0.18(+0.34%)
Sep 09, 2016 55.33 55.80 54.13 54.14 244,717 -1.69(-3.03%)
Sep 08, 2016 56.04 56.04 55.58 55.84 313,551 -0.26(-0.47%)
Sep 07, 2016 56.35 56.45 55.91 56.10 278,402 -0.37(-0.65%)
Sep 06, 2016 56.99 57.28 56.26 56.46 194,643 -0.35(-0.61%)
Sep 02, 2016 56.45 56.81 56.81 56.81 266,664 +0.50(+0.88%)
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.