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 (%)
Nov 30, 2015 51.44 52.26 50.93 51.48 229,763 +0.09(+0.17%)
Nov 27, 2015 51.30 51.61 50.80 51.39 139,705 -0.03(-0.06%)
Nov 25, 2015 51.73 51.42 51.42 51.42 349,048 -0.59(-1.14%)
Nov 24, 2015 50.80 52.30 50.66 52.01 335,279 +1.02(+2.00%)
Nov 23, 2015 50.73 51.77 50.73 50.99 211,558 +0.03(+0.06%)
Nov 20, 2015 51.08 51.70 50.51 50.96 489,911 +0.22(+0.43%)
Nov 19, 2015 50.76 50.97 50.35 50.74 133,334 +0.01(+0.02%)
Nov 18, 2015 49.98 50.82 49.59 50.73 244,292 +1.22(+2.46%)
Nov 17, 2015 50.11 50.54 49.48 49.52 221,760 -0.55(-1.11%)
Nov 16, 2015 48.90 50.12 48.75 50.07 394,581 +1.01(+2.06%)
Nov 13, 2015 49.11 50.03 48.88 49.06 232,969 -0.23(-0.46%)
Nov 12, 2015 50.91 51.03 49.26 49.29 281,744 -2.17(-4.21%)
Nov 11, 2015 51.89 51.93 51.22 51.46 163,638 -0.24(-0.46%)
Nov 10, 2015 51.54 51.92 51.00 51.69 230,815 -0.09(-0.17%)
Nov 09, 2015 52.24 52.46 51.35 51.78 408,328 -0.46(-0.87%)
Nov 06, 2015 52.49 52.73 51.49 52.24 220,215 -0.53(-1.01%)
Nov 05, 2015 52.70 52.98 52.02 52.77 321,608 +0.03(+0.06%)
Nov 04, 2015 53.46 53.57 52.46 52.74 519,850 -0.40(-0.75%)
Nov 03, 2015 52.63 54.09 52.51 53.14 369,369 +0.07(+0.13%)
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.