Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 61.58 61.88 61.21 61.76 410,158 -0.45(-0.72%)
Mar 30, 2015 62.69 62.95 62.17 62.20 372,565 -0.08(-0.13%)
Mar 27, 2015 62.30 62.41 61.51 62.28 493,757 -0.02(-0.03%)
Mar 26, 2015 61.82 62.53 61.81 62.30 290,315 +0.21(+0.33%)
Mar 25, 2015 62.81 62.85 62.08 62.09 225,254 -0.32(-0.51%)
Mar 24, 2015 62.27 62.79 61.81 62.41 398,724 +0.32(+0.51%)
Mar 23, 2015 62.63 62.97 62.07 62.09 397,933 -0.62(-0.99%)
Mar 20, 2015 63.09 63.43 62.69 62.72 930,481 -0.17(-0.27%)
Mar 19, 2015 64.25 64.35 62.51 62.89 445,192 -1.70(-2.64%)
Mar 18, 2015 63.08 64.78 62.85 64.59 695,597 +1.37(+2.16%)
Mar 17, 2015 62.73 63.47 62.72 63.22 432,166 +0.01(+0.02%)
Mar 16, 2015 62.99 63.35 62.70 63.21 449,471 +0.59(+0.95%)
Mar 13, 2015 63.42 63.57 62.31 62.62 423,036 -1.17(-1.83%)
Mar 12, 2015 63.73 64.45 63.65 63.79 363,729 +0.55(+0.88%)
Mar 11, 2015 63.05 63.34 62.67 63.23 656,065 +0.19(+0.30%)
Mar 10, 2015 63.92 64.40 62.99 63.04 632,884 -1.65(-2.55%)
Mar 09, 2015 65.10 65.33 64.67 64.70 562,459 -0.05(-0.08%)
Mar 06, 2015 65.24 65.99 64.61 64.75 331,761 -0.90(-1.37%)
Mar 05, 2015 65.84 66.15 65.32 65.65 447,079 -0.11(-0.17%)
Mar 04, 2015 66.56 66.56 65.55 65.76 538,715 -0.80(-1.20%)
Mar 03, 2015 66.54 66.88 66.19 66.56 617,239 -0.12(-0.18%)
Mar 02, 2015 66.13 66.91 65.08 66.68 938,023 +0.54(+0.82%)
Feb 27, 2015 66.70 67.44 66.13 66.13 800,169 -1.49(-2.21%)
Feb 26, 2015 68.30 68.38 67.46 67.63 348,054 -0.81(-1.19%)
Feb 25, 2015 68.77 69.26 68.02 68.44 391,860 -0.39(-0.56%)
Feb 24, 2015 68.91 69.73 68.64 68.82 541,252 +0.06(+0.09%)
Feb 23, 2015 68.67 69.18 68.11 68.76 536,022 -0.29(-0.42%)
Feb 20, 2015 68.64 69.23 67.41 69.05 410,045 +0.24(+0.35%)
Feb 19, 2015 67.42 69.22 67.05 68.81 570,569 +0.94(+1.39%)
Feb 18, 2015 67.63 68.21 67.46 67.87 579,325 +0.15(+0.22%)
Feb 17, 2015 67.48 67.92 66.63 67.72 530,806 +0.25(+0.37%)
Feb 13, 2015 68.21 67.48 67.48 67.48 703,654 -0.40(-0.58%)
Feb 12, 2015 67.38 68.18 67.18 67.87 720,671 +1.22(+1.83%)
Feb 11, 2015 67.57 68.00 65.18 66.66 1,706,298 -2.18(-3.16%)
Feb 10, 2015 67.92 69.25 66.62 68.83 1,678,621 +1.10(+1.62%)
Feb 09, 2015 63.33 68.64 63.19 67.73 5,093,743 +6.14(+9.96%)
Feb 06, 2015 61.76 62.16 61.56 61.60 433,133 -0.15(-0.24%)
Feb 05, 2015 61.86 62.11 61.35 61.75 416,009 +0.33(+0.53%)
Feb 04, 2015 62.29 62.63 61.25 61.42 462,473 -1.19(-1.90%)
Feb 03, 2015 62.04 62.88 61.94 62.61 876,725 +1.17(+1.90%)
Feb 02, 2015 59.53 61.58 59.46 61.44 975,348 +1.13(+1.87%)
Jan 30, 2015 58.53 60.45 58.45 60.31 610,891 +1.36(+2.30%)
Jan 29, 2015 58.79 59.06 58.22 58.96 670,274 +0.48(+0.83%)
Jan 28, 2015 58.21 59.37 57.39 58.47 902,315 +0.27(+0.46%)
Jan 27, 2015 56.19 58.32 56.01 58.21 835,089 +0.35(+0.60%)
Jan 26, 2015 56.51 57.91 56.15 57.86 476,234 +1.04(+1.83%)
Jan 23, 2015 57.26 57.27 56.40 56.82 461,497 -0.23(-0.40%)
Jan 22, 2015 56.59 57.06 55.46 57.05 657,868 +1.80(+3.26%)
Jan 21, 2015 53.90 55.39 53.63 55.25 543,632 +1.33(+2.46%)
Jan 20, 2015 53.42 54.16 52.57 53.92 598,494 +0.70(+1.32%)
Jan 16, 2015 53.03 53.33 52.56 53.22 561,140 -0.27(-0.50%)
Jan 15, 2015 54.88 55.24 53.48 53.49 356,405 -1.55(-2.82%)
Jan 14, 2015 55.10 55.34 54.21 55.04 255,138 -0.91(-1.63%)
Jan 13, 2015 56.23 57.10 55.23 55.95 354,703 +0.24(+0.43%)
Jan 12, 2015 56.19 56.39 54.71 55.71 207,442 -0.59(-1.05%)
Jan 09, 2015 57.67 57.86 56.28 56.31 258,776 -1.22(-2.12%)
Jan 08, 2015 56.67 57.58 56.44 57.52 367,318 +1.15(+2.04%)
Jan 07, 2015 56.62 56.89 56.07 56.37 350,910 +0.33(+0.58%)
Jan 06, 2015 56.88 57.16 55.52 56.05 288,606 -0.84(-1.48%)
Jan 05, 2015 57.70 58.04 56.52 56.89 250,205 -1.31(-2.24%)
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.