Crane Company (NY: CR )

96.75 USD -0.75 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 46.22 47.82 46.18 47.76 617,150 +1.70(+3.69%)
Jan 28, 2016 46.50 46.89 45.69 46.06 437,698 +0.10(+0.22%)
Jan 27, 2016 46.23 47.30 45.46 45.96 777,849 -0.56(-1.20%)
Jan 26, 2016 42.68 47.35 42.59 46.52 1,163,482 +2.95(+6.77%)
Jan 25, 2016 44.39 44.97 43.49 43.57 518,474 -1.23(-2.75%)
Jan 22, 2016 44.23 45.52 44.04 44.80 473,848 +1.20(+2.75%)
Jan 21, 2016 43.60 44.55 42.96 43.60 627,052 +0.46(+1.07%)
Jan 20, 2016 44.51 44.58 41.68 43.14 594,851 -2.07(-4.58%)
Jan 19, 2016 45.07 45.51 44.71 45.21 833,385 +0.54(+1.21%)
Jan 15, 2016 44.23 44.67 44.67 44.67 555,000 -0.80(-1.76%)
Jan 14, 2016 46.18 46.44 45.03 45.47 663,820 -0.45(-0.98%)
Jan 13, 2016 46.43 46.87 45.85 45.92 567,348 -0.40(-0.86%)
Jan 12, 2016 46.64 46.81 45.49 46.32 364,298 +0.18(+0.39%)
Jan 11, 2016 46.26 46.62 45.63 46.14 588,472 +0.68(+1.50%)
Jan 08, 2016 46.18 46.40 45.40 45.46 465,404 -0.48(-1.04%)
Jan 07, 2016 45.93 46.59 45.78 45.94 586,308 -0.87(-1.86%)
Jan 06, 2016 46.68 47.64 46.45 46.81 394,336 -0.71(-1.49%)
Jan 05, 2016 47.70 48.16 47.11 47.52 443,128 -0.18(-0.38%)
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.