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 (%)
Sep 30, 2015 45.76 46.26 45.43 46.12 299,608 +0.69(+1.52%)
Sep 29, 2015 45.65 45.90 44.90 45.43 237,022 -0.17(-0.37%)
Sep 28, 2015 46.02 46.15 45.53 45.60 236,887 -0.78(-1.69%)
Sep 25, 2015 46.86 46.86 46.17 46.38 242,834 -0.27(-0.57%)
Sep 24, 2015 46.53 46.81 46.00 46.65 269,407 -0.41(-0.86%)
Sep 23, 2015 47.98 48.14 46.95 47.05 132,706 -0.74(-1.55%)
Sep 22, 2015 48.03 48.48 47.40 47.80 189,583 -1.03(-2.11%)
Sep 21, 2015 49.17 49.53 48.60 48.82 165,554 -0.12(-0.24%)
Sep 18, 2015 49.67 50.00 48.86 48.94 375,346 -1.43(-2.85%)
Sep 17, 2015 51.42 51.42 50.28 50.38 207,589 -1.29(-2.49%)
Sep 16, 2015 50.81 51.72 50.80 51.66 176,836 +1.07(+2.11%)
Sep 15, 2015 49.77 50.75 49.58 50.60 155,529 +1.02(+2.06%)
Sep 14, 2015 50.58 50.80 49.50 49.58 182,412 -0.89(-1.76%)
Sep 11, 2015 50.43 50.58 49.85 50.47 116,434 -0.11(-0.22%)
Sep 10, 2015 50.68 51.11 50.19 50.58 225,492 -0.21(-0.41%)
Sep 09, 2015 51.52 51.86 50.37 50.78 337,074 -0.26(-0.50%)
Sep 08, 2015 50.50 51.10 50.28 51.04 225,392 +1.23(+2.46%)
Sep 04, 2015 49.99 49.81 49.81 49.81 180,688 -0.93(-1.83%)
Sep 03, 2015 50.74 51.31 50.27 50.74 129,049 +0.07(+0.14%)
Sep 02, 2015 50.59 51.26 50.07 50.67 273,766 +0.75(+1.51%)
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.