Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 45.74 47.32 45.70 47.26 623,668 +1.68(+3.69%)
Jan 28, 2016 46.01 46.40 45.21 45.58 442,320 +0.10(+0.22%)
Jan 27, 2016 45.75 46.81 44.98 45.48 786,064 -0.55(-1.20%)
Jan 26, 2016 42.23 46.86 42.14 46.03 1,175,770 +2.92(+6.77%)
Jan 25, 2016 43.93 44.50 43.04 43.11 523,950 -1.22(-2.75%)
Jan 22, 2016 43.77 45.04 43.58 44.33 478,852 +1.19(+2.75%)
Jan 21, 2016 43.14 44.08 42.51 43.14 633,674 +0.46(+1.07%)
Jan 20, 2016 44.04 44.11 41.24 42.69 601,133 -2.05(-4.58%)
Jan 19, 2016 44.60 45.03 44.24 44.74 842,187 +0.53(+1.21%)
Jan 15, 2016 43.77 44.20 44.20 44.20 560,861 -0.79(-1.76%)
Jan 14, 2016 45.70 45.95 44.56 44.99 670,831 -0.45(-0.98%)
Jan 13, 2016 45.94 46.38 45.37 45.44 573,340 -0.40(-0.86%)
Jan 12, 2016 46.15 46.32 45.01 45.84 368,145 +0.18(+0.39%)
Jan 11, 2016 45.78 46.13 45.15 45.66 594,687 +0.67(+1.50%)
Jan 08, 2016 45.70 45.91 44.93 44.98 470,319 -0.47(-1.04%)
Jan 07, 2016 45.45 46.10 45.30 45.46 592,500 -0.86(-1.86%)
Jan 06, 2016 46.19 47.14 45.96 46.32 398,500 -0.70(-1.49%)
Jan 05, 2016 47.20 47.66 46.62 47.02 447,808 -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.