Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 64.92 65.73 64.31 64.35 602,843 -0.23(-0.35%)
Nov 29, 2016 64.78 65.50 63.65 64.58 522,382 -1.46(-2.21%)
Nov 28, 2016 66.14 66.38 65.89 66.04 412,960 -0.09(-0.13%)
Nov 25, 2016 65.96 66.30 65.48 66.13 137,293 +0.16(+0.24%)
Nov 23, 2016 65.98 65.98 65.98 0 +0.38(+0.57%)
Nov 22, 2016 65.17 65.71 64.87 65.60 365,758 +0.73(+1.13%)
Nov 21, 2016 64.52 64.92 64.19 64.87 280,001 +0.58(+0.90%)
Nov 18, 2016 64.29 64.71 64.23 64.29 385,840 -0.05(-0.08%)
Nov 17, 2016 63.96 64.64 63.36 64.34 381,690 -0.08(-0.12%)
Nov 16, 2016 64.22 64.83 64.00 64.42 296,477 -0.16(-0.24%)
Nov 15, 2016 64.55 65.02 64.25 64.58 537,724 -0.52(-0.80%)
Nov 14, 2016 64.43 65.14 64.42 65.10 477,376 +0.99(+1.54%)
Nov 11, 2016 63.19 64.19 63.11 64.12 337,814 +0.73(+1.16%)
Nov 10, 2016 61.92 63.55 61.90 63.39 479,705 +1.90(+3.09%)
Nov 09, 2016 59.18 61.62 59.18 61.49 477,301 +1.98(+3.33%)
Nov 08, 2016 59.24 60.19 59.11 59.51 394,045 +0.00(+0.00%)
Nov 07, 2016 59.11 59.63 58.92 59.51 549,457 +1.49(+2.57%)
Nov 04, 2016 58.24 58.57 57.79 58.02 462,394 -0.31(-0.52%)
Nov 03, 2016 58.55 58.89 58.15 58.32 325,321 -0.17(-0.28%)
Nov 02, 2016 58.57 59.33 58.47 58.49 330,750 -0.39(-0.67%)
Nov 01, 2016 59.51 59.71 58.82 58.88 358,609 -0.42(-0.71%)
Oct 31, 2016 59.31 59.68 59.07 59.30 295,782 -0.17(-0.29%)
Oct 28, 2016 59.19 60.16 58.72 59.47 354,817 +0.29(+0.49%)
Oct 27, 2016 58.97 59.60 58.29 59.18 439,046 +0.40(+0.68%)
Oct 26, 2016 58.44 59.28 57.44 58.78 646,231 +0.06(+0.10%)
Oct 25, 2016 54.54 59.47 54.54 58.72 1,583,125 +5.95(+11.29%)
Oct 24, 2016 53.30 53.32 52.54 52.77 249,589 +0.08(+0.15%)
Oct 21, 2016 52.48 52.95 52.15 52.69 197,832 -0.22(-0.41%)
Oct 20, 2016 53.20 53.77 52.83 52.91 149,495 -0.60(-1.12%)
Oct 19, 2016 53.13 54.05 52.91 53.51 333,928 +0.65(+1.22%)
Oct 18, 2016 54.05 54.05 52.84 52.86 253,948 -0.12(-0.23%)
Oct 17, 2016 52.88 53.26 52.61 52.98 164,166 -0.01(-0.02%)
Oct 14, 2016 53.21 53.66 52.88 52.99 163,561 +0.03(+0.05%)
Oct 13, 2016 53.10 53.16 52.26 52.97 214,290 -0.31(-0.59%)
Oct 12, 2016 53.24 53.48 53.11 53.28 147,280 +0.19(+0.36%)
Oct 11, 2016 53.10 53.44 52.80 53.09 410,282 -0.15(-0.28%)
Oct 10, 2016 53.21 53.93 52.84 53.24 283,044 +0.03(+0.05%)
Oct 07, 2016 54.67 54.87 52.91 53.21 262,395 -1.58(-2.88%)
Oct 06, 2016 54.60 54.97 54.19 54.79 164,986 -0.04(-0.08%)
Oct 05, 2016 54.28 55.15 53.73 54.83 212,881 +1.02(+1.90%)
Oct 04, 2016 54.75 54.92 53.64 53.81 137,675 -0.68(-1.25%)
Oct 03, 2016 54.58 54.99 54.41 54.49 203,096 -0.44(-0.81%)
Sep 30, 2016 54.76 55.58 54.47 54.94 218,178 +0.61(+1.12%)
Sep 29, 2016 54.52 54.74 54.18 54.33 209,451 -0.34(-0.62%)
Sep 28, 2016 54.20 54.69 53.77 54.67 285,831 +0.49(+0.90%)
Sep 27, 2016 53.84 54.38 53.60 54.18 143,009 +0.37(+0.68%)
Sep 26, 2016 53.74 54.42 53.74 53.81 152,348 -0.25(-0.47%)
Sep 23, 2016 54.96 55.30 54.06 54.07 166,263 -1.28(-2.32%)
Sep 22, 2016 54.94 55.44 54.75 55.35 420,330 +1.14(+2.11%)
Sep 21, 2016 53.80 54.27 53.39 54.20 177,859 +0.93(+1.75%)
Sep 20, 2016 53.98 54.02 53.26 53.27 166,889 -0.27(-0.50%)
Sep 19, 2016 53.18 53.84 53.18 53.54 203,453 +0.92(+1.76%)
Sep 16, 2016 53.07 53.28 52.57 52.62 439,992 -0.91(-1.69%)
Sep 15, 2016 53.23 53.87 52.94 53.52 289,421 +0.43(+0.80%)
Sep 14, 2016 53.69 53.80 52.95 53.10 200,547 -0.46(-0.86%)
Sep 13, 2016 53.73 54.27 53.45 53.56 281,245 -0.77(-1.41%)
Sep 12, 2016 53.73 54.48 53.65 54.33 285,962 +0.18(+0.34%)
Sep 09, 2016 55.33 55.80 54.13 54.14 244,717 -1.69(-3.03%)
Sep 08, 2016 56.04 56.04 55.58 55.84 313,551 -0.26(-0.47%)
Sep 07, 2016 56.35 56.45 55.91 56.10 278,402 -0.37(-0.65%)
Sep 06, 2016 56.99 57.28 56.26 56.46 194,643 -0.35(-0.61%)
Sep 02, 2016 56.45 56.81 56.81 56.81 266,664 +0.50(+0.88%)
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.