Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 56.73 57.17 56.59 56.80 304,396 +0.15(+0.26%)
May 27, 2016 56.63 56.65 56.65 56.65 407,350 -0.09(-0.16%)
May 26, 2016 56.72 58.20 56.52 56.74 353,848 +0.16(+0.28%)
May 25, 2016 55.61 56.68 55.61 56.58 250,784 +1.42(+2.58%)
May 24, 2016 54.80 55.28 54.50 55.16 395,301 +0.79(+1.46%)
May 23, 2016 54.33 54.70 54.10 54.37 236,416 -0.02(-0.04%)
May 20, 2016 53.87 54.51 53.50 54.39 209,643 +0.83(+1.55%)
May 19, 2016 53.63 53.86 52.85 53.56 141,901 -0.59(-1.10%)
May 18, 2016 54.17 54.89 53.68 54.15 240,422 -0.31(-0.56%)
May 17, 2016 54.54 55.18 54.16 54.46 131,907 -0.18(-0.33%)
May 16, 2016 54.52 55.12 54.52 54.63 257,877 +0.49(+0.91%)
May 13, 2016 54.73 55.28 53.81 54.14 215,290 -0.76(-1.39%)
May 12, 2016 55.13 55.86 54.53 54.90 224,757 +0.12(+0.22%)
May 11, 2016 54.67 55.20 54.45 54.78 224,408 +0.15(+0.27%)
May 10, 2016 53.59 54.64 53.43 54.63 199,265 +1.23(+2.30%)
May 09, 2016 53.46 53.63 53.03 53.41 284,349 -0.30(-0.55%)
May 06, 2016 52.84 53.79 52.84 53.70 270,595 +0.65(+1.23%)
May 05, 2016 53.66 53.86 52.85 53.05 281,752 -0.18(-0.33%)
May 04, 2016 54.06 54.53 53.13 53.23 224,763 -1.12(-2.06%)
May 03, 2016 55.25 55.73 53.99 54.35 285,474 -1.39(-2.49%)
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.