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 (%)
Jun 30, 2016 48.64 49.20 48.27 49.20 611,646 +0.69(+1.43%)
Jun 29, 2016 48.92 49.46 48.16 48.51 517,586 +0.33(+0.68%)
Jun 28, 2016 49.55 49.55 47.73 48.18 495,357 +1.10(+2.34%)
Jun 27, 2016 47.89 48.46 46.88 47.08 364,912 -2.00(-4.08%)
Jun 24, 2016 49.86 50.23 49.02 49.08 461,522 -2.59(-5.02%)
Jun 23, 2016 51.54 51.97 51.32 51.68 276,703 +0.82(+1.62%)
Jun 22, 2016 50.99 51.15 50.79 50.85 212,281 +0.10(+0.21%)
Jun 21, 2016 51.41 51.74 50.43 50.75 197,770 -0.62(-1.20%)
Jun 20, 2016 51.91 51.91 51.32 51.36 215,886 +0.80(+1.58%)
Jun 17, 2016 49.97 50.83 49.86 50.56 859,570 +0.60(+1.20%)
Jun 16, 2016 49.51 50.04 49.07 49.97 164,505 +0.07(+0.14%)
Jun 15, 2016 50.29 50.72 49.74 49.90 186,357 -0.10(-0.21%)
Jun 14, 2016 49.95 50.42 49.68 50.00 221,979 -0.16(-0.31%)
Jun 13, 2016 50.65 51.16 50.06 50.16 156,014 -0.83(-1.63%)
Jun 10, 2016 51.39 51.64 50.76 50.99 176,476 -0.97(-1.87%)
Jun 09, 2016 51.55 52.01 51.20 51.96 199,059 +0.03(+0.05%)
Jun 08, 2016 52.17 52.22 51.56 51.94 178,491 +0.15(+0.28%)
Jun 07, 2016 51.51 52.04 51.35 51.79 320,027 +0.42(+0.81%)
Jun 06, 2016 50.33 51.64 50.33 51.37 332,933 +1.30(+2.60%)
Jun 03, 2016 50.35 50.35 49.84 50.07 193,385 -0.18(-0.36%)
Jun 02, 2016 49.96 50.25 49.63 50.25 208,188 +0.15(+0.29%)
Jun 01, 2016 49.45 50.26 49.22 50.11 269,819 +0.31(+0.63%)
May 31, 2016 49.73 50.11 49.61 49.79 347,239 +0.13(+0.26%)
May 27, 2016 49.65 49.66 49.66 49.66 464,684 -0.08(-0.16%)
May 26, 2016 49.72 51.02 49.55 49.74 403,652 +0.43(+0.86%)
May 25, 2016 48.47 49.40 48.47 49.32 287,742 +1.24(+2.58%)
May 24, 2016 47.76 48.18 47.50 48.07 453,557 +0.69(+1.46%)
May 23, 2016 47.35 47.68 47.15 47.38 271,257 -0.02(-0.04%)
May 20, 2016 46.95 47.50 46.62 47.40 240,538 +0.72(+1.55%)
May 19, 2016 46.75 46.94 46.06 46.68 162,813 -0.52(-1.10%)
May 18, 2016 47.21 47.84 46.79 47.19 275,853 -0.27(-0.56%)
May 17, 2016 47.54 48.09 47.20 47.46 151,346 -0.16(-0.33%)
May 16, 2016 47.51 48.04 47.51 47.62 295,881 +0.43(+0.91%)
May 13, 2016 47.70 48.18 46.90 47.19 247,017 -0.66(-1.39%)
May 12, 2016 48.05 48.69 47.52 47.85 257,879 +0.10(+0.22%)
May 11, 2016 47.65 48.11 47.45 47.75 257,479 +0.13(+0.27%)
May 10, 2016 46.71 47.63 46.56 47.62 228,630 +1.07(+2.30%)
May 09, 2016 46.59 46.75 46.22 46.55 326,254 -0.26(-0.55%)
May 06, 2016 46.06 46.88 46.06 46.81 310,473 +0.57(+1.23%)
May 05, 2016 46.77 46.94 46.06 46.24 323,274 -0.16(-0.33%)
May 04, 2016 47.12 47.52 46.31 46.39 257,886 -0.97(-2.06%)
May 03, 2016 48.15 48.57 47.06 47.37 327,545 -1.21(-2.49%)
May 02, 2016 48.07 48.63 47.56 48.57 318,094 +0.65(+1.35%)
Apr 29, 2016 48.07 48.64 47.69 47.93 304,999 -0.26(-0.54%)
Apr 28, 2016 48.82 49.32 48.09 48.19 395,354 -1.00(-2.03%)
Apr 27, 2016 48.73 49.42 48.12 49.19 457,024 -0.04(-0.09%)
Apr 26, 2016 49.96 50.02 48.06 49.23 426,886 +0.39(+0.79%)
Apr 25, 2016 49.26 49.44 48.60 48.84 415,394 -0.49(-1.00%)
Apr 22, 2016 48.60 49.38 48.41 49.33 375,372 +0.96(+1.98%)
Apr 21, 2016 49.04 49.21 48.32 48.38 396,918 -0.57(-1.16%)
Apr 20, 2016 48.94 49.16 48.58 48.94 228,839 -0.02(-0.04%)
Apr 19, 2016 49.13 49.27 48.87 48.96 259,624 +0.25(+0.51%)
Apr 18, 2016 48.47 49.01 48.37 48.71 229,037 -0.03(-0.07%)
Apr 15, 2016 48.12 48.81 48.12 48.75 324,979 +0.45(+0.93%)
Apr 14, 2016 47.55 48.41 47.12 48.30 753,501 +0.82(+1.73%)
Apr 13, 2016 47.26 47.57 47.07 47.48 521,461 +0.78(+1.68%)
Apr 12, 2016 46.00 46.96 45.92 46.69 169,899 +0.73(+1.60%)
Apr 11, 2016 46.16 46.44 45.76 45.96 186,194 +0.14(+0.30%)
Apr 08, 2016 45.84 46.50 45.56 45.82 187,273 +0.64(+1.41%)
Apr 07, 2016 45.08 45.49 44.92 45.18 243,605 -0.28(-0.63%)
Apr 06, 2016 45.23 45.50 44.29 45.47 267,170 +0.35(+0.78%)
Apr 05, 2016 45.14 45.52 44.94 45.12 201,122 -0.45(-0.98%)
Apr 04, 2016 46.49 46.68 45.48 45.56 245,777 -1.15(-2.46%)
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.