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 (%)
Oct 30, 2015 51.36 52.42 50.95 52.09 367,790 +0.97(+1.90%)
Oct 29, 2015 51.35 51.35 50.92 51.12 261,024 -0.45(-0.86%)
Oct 28, 2015 52.12 52.12 50.36 51.57 715,905 -0.46(-0.88%)
Oct 27, 2015 49.20 52.17 49.20 52.02 618,526 +1.82(+3.63%)
Oct 26, 2015 49.63 50.50 49.46 50.20 580,202 +0.56(+1.14%)
Oct 23, 2015 49.78 50.09 48.82 49.64 363,373 +0.44(+0.88%)
Oct 22, 2015 48.27 49.76 48.15 49.20 283,198 +1.09(+2.26%)
Oct 21, 2015 48.46 49.07 48.03 48.11 204,164 -0.33(-0.67%)
Oct 20, 2015 47.72 48.91 47.52 48.44 226,175 +0.75(+1.58%)
Oct 19, 2015 47.20 48.35 47.20 47.69 348,869 +0.19(+0.40%)
Oct 16, 2015 47.96 48.46 46.93 47.50 224,739 -0.50(-1.05%)
Oct 15, 2015 48.32 48.32 46.76 48.00 354,260 -0.48(-1.00%)
Oct 14, 2015 49.27 49.60 48.30 48.49 319,580 -0.84(-1.71%)
Oct 13, 2015 49.77 50.35 49.30 49.33 267,056 -0.69(-1.38%)
Oct 12, 2015 50.70 50.78 49.85 50.02 226,672 -0.60(-1.19%)
Oct 09, 2015 50.11 51.06 50.11 50.63 305,639 +0.76(+1.53%)
Oct 08, 2015 48.64 50.08 48.64 49.86 848,783 +1.12(+2.29%)
Oct 07, 2015 49.05 49.76 48.11 48.75 605,527 +0.15(+0.31%)
Oct 06, 2015 48.63 49.27 48.41 48.60 327,604 -0.11(-0.22%)
Oct 05, 2015 47.35 48.91 47.35 48.71 262,807 +1.72(+3.66%)
Oct 02, 2015 45.37 46.99 45.04 46.98 209,928 +1.18(+2.57%)
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.