Crane Company (NY: CR )

98.54 USD +2.39 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 64.64 65.00 64.11 64.32 196,211 -0.95(-1.46%)
Aug 30, 2016 65.55 65.73 64.91 65.27 99,237 -0.17(-0.26%)
Aug 29, 2016 65.02 65.64 64.72 65.44 160,541 +0.21(+0.32%)
Aug 26, 2016 65.35 65.88 64.94 65.23 166,786 +0.06(+0.09%)
Aug 25, 2016 64.79 65.35 64.64 65.17 202,936 +0.33(+0.51%)
Aug 24, 2016 65.31 65.59 64.64 64.84 186,088 -0.55(-0.84%)
Aug 23, 2016 65.08 65.86 65.08 65.39 227,007 +0.52(+0.80%)
Aug 22, 2016 64.73 64.90 64.38 64.87 108,607 -0.32(-0.49%)
Aug 19, 2016 64.77 65.28 64.48 65.19 171,218 +0.20(+0.31%)
Aug 18, 2016 64.65 65.17 64.62 64.99 156,273 +0.43(+0.67%)
Aug 17, 2016 64.27 64.78 64.27 64.56 137,472 +0.26(+0.40%)
Aug 16, 2016 64.74 64.80 64.20 64.30 178,056 -0.61(-0.94%)
Aug 15, 2016 64.66 65.08 64.58 64.91 230,825 +0.40(+0.62%)
Aug 12, 2016 64.94 65.11 64.28 64.51 143,604 -0.61(-0.94%)
Aug 11, 2016 65.48 65.73 65.11 65.12 227,011 -0.05(-0.08%)
Aug 10, 2016 65.09 65.59 64.95 65.17 287,911 +0.33(+0.51%)
Aug 09, 2016 64.54 65.00 63.97 64.84 274,030 +0.30(+0.46%)
Aug 08, 2016 64.57 64.69 64.19 64.54 275,195 +0.00(+0.00%)
Aug 05, 2016 63.41 64.62 63.08 64.54 202,393 +1.53(+2.43%)
Aug 04, 2016 63.17 63.53 63.01 63.01 215,100 -0.08(-0.13%)
Aug 03, 2016 62.86 63.36 62.62 63.09 332,606 +0.21(+0.33%)
Aug 02, 2016 62.96 63.19 62.51 62.88 458,746 +0.35(+0.56%)
Aug 01, 2016 62.33 62.70 61.65 62.53 336,361 +0.23(+0.37%)
Jul 29, 2016 62.14 62.82 61.68 62.30 290,355 +0.35(+0.56%)
Jul 28, 2016 61.82 62.20 61.46 61.95 379,648 -0.06(-0.10%)
Jul 27, 2016 62.09 62.54 61.84 62.01 551,146 +0.21(+0.34%)
Jul 26, 2016 61.36 63.42 60.48 61.80 1,147,925 +3.85(+6.64%)
Jul 25, 2016 58.28 58.49 57.80 57.95 161,212 -0.66(-1.13%)
Jul 22, 2016 58.50 58.85 58.16 58.61 149,370 +0.04(+0.07%)
Jul 21, 2016 58.67 58.97 58.33 58.57 167,449 -0.16(-0.27%)
Jul 20, 2016 58.56 58.93 58.27 58.73 143,290 +0.25(+0.43%)
Jul 19, 2016 58.28 58.75 58.23 58.48 140,142 -0.19(-0.32%)
Jul 18, 2016 58.61 59.07 58.35 58.67 141,664 -0.12(-0.20%)
Jul 15, 2016 58.90 59.29 58.44 58.79 224,359 +0.16(+0.27%)
Jul 14, 2016 58.97 59.20 58.21 58.63 212,681 +0.34(+0.58%)
Jul 13, 2016 58.68 58.81 58.05 58.29 173,350 -0.11(-0.19%)
Jul 12, 2016 57.95 58.59 57.76 58.40 153,743 +0.93(+1.62%)
Jul 11, 2016 57.29 57.90 57.29 57.47 168,423 +0.33(+0.58%)
Jul 08, 2016 56.54 57.20 55.69 57.14 153,290 +1.45(+2.60%)
Jul 07, 2016 55.95 56.46 55.23 55.69 190,969 -0.03(-0.05%)
Jul 06, 2016 55.28 55.76 54.64 55.72 382,025 +0.07(+0.13%)
Jul 05, 2016 56.26 56.31 55.28 55.65 225,333 -1.08(-1.90%)
Jul 01, 2016 56.58 56.73 56.73 56.73 193,800 +0.01(+0.02%)
Jun 30, 2016 56.07 56.72 55.64 56.72 530,585 +0.80(+1.43%)
Jun 29, 2016 56.39 57.02 55.52 55.92 448,991 +0.38(+0.68%)
Jun 28, 2016 57.12 57.12 55.02 55.54 429,708 +1.27(+2.34%)
Jun 27, 2016 55.21 55.86 54.05 54.27 316,551 -2.31(-4.08%)
Jun 24, 2016 57.48 57.90 56.51 56.58 400,357 -2.99(-5.02%)
Jun 23, 2016 59.41 59.91 59.16 59.57 240,032 +0.95(+1.62%)
Jun 22, 2016 58.78 58.96 58.55 58.62 184,148 +0.12(+0.21%)
Jun 21, 2016 59.27 59.64 58.14 58.50 171,560 -0.71(-1.20%)
Jun 20, 2016 59.84 59.84 59.16 59.21 187,275 +0.92(+1.58%)
Jun 17, 2016 57.60 58.59 57.48 58.29 745,652 +0.69(+1.20%)
Jun 16, 2016 57.07 57.69 56.57 57.60 142,704 +0.08(+0.14%)
Jun 15, 2016 57.97 58.47 57.33 57.52 161,660 -0.12(-0.21%)
Jun 14, 2016 57.58 58.12 57.27 57.64 192,561 -0.18(-0.31%)
Jun 13, 2016 58.39 58.97 57.71 57.82 135,338 -0.96(-1.63%)
Jun 10, 2016 59.24 59.53 58.51 58.78 153,088 -1.12(-1.87%)
Jun 09, 2016 59.43 59.96 59.03 59.90 172,678 +0.03(+0.05%)
Jun 08, 2016 60.14 60.20 59.44 59.87 154,836 +0.17(+0.28%)
Jun 07, 2016 59.38 59.99 59.20 59.70 277,614 +0.48(+0.81%)
Jun 06, 2016 58.02 59.53 58.02 59.22 288,810 +1.50(+2.60%)
Jun 03, 2016 58.04 58.04 57.45 57.72 167,756 -0.21(-0.36%)
Jun 02, 2016 57.59 57.93 57.21 57.93 180,597 +0.17(+0.29%)
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.