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 (%)
Mar 31, 2016 53.69 54.07 53.02 53.30 146,853 -0.41(-0.76%)
Mar 30, 2016 54.42 54.42 53.21 53.70 304,360 -0.09(-0.17%)
Mar 29, 2016 52.39 53.79 52.28 53.79 532,701 +1.18(+2.24%)
Mar 28, 2016 52.82 53.19 52.27 52.61 155,254 -0.20(-0.37%)
Mar 24, 2016 52.00 52.81 52.81 52.81 205,144 +0.34(+0.64%)
Mar 23, 2016 53.68 53.73 52.45 52.48 270,252 -1.42(-2.64%)
Mar 22, 2016 53.96 54.44 53.72 53.90 178,905 -0.41(-0.75%)
Mar 21, 2016 54.13 54.47 53.70 54.31 230,323 -0.03(-0.05%)
Mar 18, 2016 53.81 54.81 53.81 54.34 550,376 +0.57(+1.07%)
Mar 17, 2016 52.88 54.26 52.67 53.76 271,586 +1.27(+2.41%)
Mar 16, 2016 51.14 52.59 51.14 52.50 182,964 +1.23(+2.39%)
Mar 15, 2016 51.25 51.45 50.84 51.27 178,760 -0.59(-1.14%)
Mar 14, 2016 51.85 52.29 51.73 51.86 141,668 -0.33(-0.63%)
Mar 11, 2016 51.39 52.50 51.39 52.19 361,307 +1.21(+2.37%)
Mar 10, 2016 51.07 51.28 50.39 50.98 280,949 +0.18(+0.35%)
Mar 09, 2016 50.74 51.20 50.60 50.80 395,234 -0.44(-0.85%)
Mar 08, 2016 52.81 52.82 51.03 51.24 398,648 -2.37(-4.41%)
Mar 07, 2016 51.86 53.82 51.73 53.60 425,099 +1.58(+3.04%)
Mar 04, 2016 51.99 52.32 51.14 52.02 275,841 +0.76(+1.49%)
Mar 03, 2016 50.60 51.35 50.56 51.26 221,962 +0.64(+1.27%)
Mar 02, 2016 50.29 50.78 49.87 50.62 339,417 +0.21(+0.41%)
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.