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 (%)
Apr 30, 2015 51.61 52.17 51.27 51.40 837,869 -0.45(-0.88%)
Apr 29, 2015 51.58 52.09 51.31 51.85 904,933 -0.27(-0.52%)
Apr 28, 2015 50.34 52.28 49.98 52.12 1,386,763 +0.94(+1.84%)
Apr 27, 2015 51.47 51.95 51.07 51.18 763,170 -0.24(-0.47%)
Apr 24, 2015 52.02 52.17 51.22 51.42 368,773 -0.34(-0.67%)
Apr 23, 2015 51.69 52.10 51.26 51.77 451,486 +0.03(+0.06%)
Apr 22, 2015 51.72 51.78 51.05 51.73 188,733 +0.16(+0.31%)
Apr 21, 2015 52.24 52.24 51.19 51.57 245,974 -0.45(-0.87%)
Apr 20, 2015 51.93 52.21 51.62 52.03 296,104 +0.55(+1.06%)
Apr 17, 2015 51.79 51.79 51.09 51.48 307,887 -0.65(-1.24%)
Apr 16, 2015 52.59 52.83 51.80 52.13 438,991 -0.46(-0.88%)
Apr 15, 2015 52.38 52.83 52.36 52.59 755,644 +0.42(+0.81%)
Apr 14, 2015 52.43 52.54 52.08 52.17 558,328 +0.14(+0.27%)
Apr 13, 2015 52.30 52.83 51.98 52.03 453,879 -0.17(-0.32%)
Apr 10, 2015 52.79 54.18 52.16 52.20 558,991 -0.37(-0.70%)
Apr 09, 2015 52.52 52.94 52.31 52.57 304,394 +0.00(+0.00%)
Apr 08, 2015 53.24 53.41 52.46 52.57 565,198 -0.79(-1.48%)
Apr 07, 2015 54.00 54.00 53.30 53.36 261,870 -0.73(-1.35%)
Apr 06, 2015 52.89 54.42 52.84 54.09 390,380 +1.13(+2.13%)
Apr 02, 2015 52.72 52.96 52.96 52.96 283,810 +0.06(+0.11%)
Apr 01, 2015 52.61 53.20 52.15 52.90 493,995 +0.41(+0.79%)
Mar 31, 2015 52.34 52.59 52.02 52.49 482,575 -0.38(-0.72%)
Mar 30, 2015 53.28 53.51 52.84 52.87 438,344 -0.07(-0.13%)
Mar 27, 2015 52.95 53.05 52.28 52.94 580,933 -0.02(-0.03%)
Mar 26, 2015 52.54 53.15 52.53 52.95 341,572 +0.18(+0.33%)
Mar 25, 2015 53.38 53.42 52.77 52.78 265,024 -0.27(-0.51%)
Mar 24, 2015 52.93 53.36 52.54 53.05 469,121 +0.27(+0.51%)
Mar 23, 2015 53.23 53.52 52.76 52.78 468,192 -0.53(-0.99%)
Mar 20, 2015 53.63 53.91 53.28 53.31 1,094,765 -0.14(-0.27%)
Mar 19, 2015 54.61 54.69 53.13 53.45 523,794 -1.45(-2.64%)
Mar 18, 2015 53.62 55.06 53.42 54.90 818,409 +1.16(+2.16%)
Mar 17, 2015 53.31 53.95 53.31 53.73 508,468 +0.01(+0.02%)
Mar 16, 2015 53.54 53.84 53.29 53.73 528,829 +0.50(+0.95%)
Mar 13, 2015 53.90 54.03 52.96 53.22 497,726 -0.99(-1.83%)
Mar 12, 2015 54.16 54.78 54.10 54.21 427,948 +0.47(+0.88%)
Mar 11, 2015 53.59 53.83 53.27 53.74 771,898 +0.16(+0.30%)
Mar 10, 2015 54.33 54.74 53.54 53.58 744,624 -1.40(-2.55%)
Mar 09, 2015 55.33 55.53 54.96 54.99 661,765 -0.04(-0.08%)
Mar 06, 2015 55.45 56.09 54.91 55.03 390,336 -0.77(-1.37%)
Mar 05, 2015 55.96 56.22 55.52 55.80 526,014 -0.09(-0.17%)
Mar 04, 2015 56.57 56.57 55.71 55.89 633,829 -0.68(-1.20%)
Mar 03, 2015 56.55 56.85 56.26 56.57 726,216 -0.10(-0.18%)
Mar 02, 2015 56.21 56.87 55.32 56.67 1,103,638 +0.46(+0.82%)
Feb 27, 2015 56.69 57.32 56.21 56.21 941,445 -1.27(-2.21%)
Feb 26, 2015 58.05 58.12 57.33 57.48 409,506 -0.69(-1.19%)
Feb 25, 2015 58.45 58.87 57.81 58.17 461,046 -0.05(-0.09%)
Feb 24, 2015 58.29 58.99 58.06 58.22 639,850 +0.05(+0.09%)
Feb 23, 2015 58.09 58.52 57.62 58.17 633,667 -0.24(-0.42%)
Feb 20, 2015 58.06 58.56 57.03 58.41 484,741 +0.20(+0.35%)
Feb 19, 2015 57.03 58.55 56.72 58.21 674,507 +0.80(+1.39%)
Feb 18, 2015 57.20 57.70 57.06 57.41 684,859 +0.13(+0.22%)
Feb 17, 2015 57.08 57.46 56.36 57.29 627,501 +0.21(+0.37%)
Feb 13, 2015 57.70 57.08 57.08 57.08 831,836 -0.33(-0.58%)
Feb 12, 2015 57.00 57.67 56.83 57.41 851,952 +1.03(+1.83%)
Feb 11, 2015 57.15 57.52 55.14 56.38 2,017,128 -1.84(-3.16%)
Feb 10, 2015 57.46 58.58 56.35 58.23 1,984,408 +0.93(+1.62%)
Feb 09, 2015 53.57 58.07 53.45 57.30 6,021,650 +5.19(+9.96%)
Feb 06, 2015 52.24 52.58 52.07 52.11 512,036 -0.13(-0.24%)
Feb 05, 2015 52.32 52.54 51.90 52.23 491,792 +0.28(+0.53%)
Feb 04, 2015 52.69 52.98 51.81 51.96 546,720 -1.00(-1.90%)
Feb 03, 2015 52.48 53.19 52.39 52.96 1,036,434 +0.99(+1.90%)
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.