Crane Company (NY: CR )

94.31 USD -0.47 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 52.34 53.04 51.81 52.54 303,234 -0.01(-0.02%)
Aug 28, 2015 51.54 52.55 51.21 52.55 287,171 +0.63(+1.21%)
Aug 27, 2015 51.18 52.17 50.85 51.92 304,151 +1.38(+2.73%)
Aug 26, 2015 50.73 51.00 49.72 50.54 554,493 +0.70(+1.40%)
Aug 25, 2015 51.69 51.69 49.46 49.84 604,011 -0.32(-0.64%)
Aug 24, 2015 51.35 52.25 48.59 50.16 664,470 -3.05(-5.73%)
Aug 21, 2015 53.81 54.08 53.19 53.21 599,388 -0.94(-1.74%)
Aug 20, 2015 54.00 54.33 53.60 54.15 543,615 -0.18(-0.33%)
Aug 19, 2015 54.38 54.70 53.81 54.33 338,985 -0.50(-0.91%)
Aug 18, 2015 55.40 55.43 54.50 54.83 220,740 +0.07(+0.13%)
Aug 17, 2015 54.15 54.80 53.71 54.76 219,482 +0.46(+0.85%)
Aug 14, 2015 54.50 54.64 54.04 54.30 198,058 +0.04(+0.07%)
Aug 13, 2015 54.57 54.99 54.00 54.26 226,125 -0.43(-0.79%)
Aug 12, 2015 53.59 54.84 53.52 54.69 444,303 +0.69(+1.28%)
Aug 11, 2015 53.84 54.22 53.67 54.00 381,903 -0.62(-1.14%)
Aug 10, 2015 52.92 54.62 52.92 54.62 384,918 +2.20(+4.20%)
Aug 07, 2015 52.87 53.32 52.10 52.42 271,612 -0.49(-0.93%)
Aug 06, 2015 52.87 53.17 52.50 52.91 259,299 +0.03(+0.06%)
Aug 05, 2015 53.32 53.82 52.52 52.88 293,557 -0.05(-0.09%)
Aug 04, 2015 53.24 53.45 52.76 52.93 212,745 -0.13(-0.25%)
Aug 03, 2015 53.24 53.48 52.70 53.06 332,581 -0.14(-0.26%)
Jul 31, 2015 53.43 53.65 52.94 53.20 277,908 -0.02(-0.04%)
Jul 30, 2015 53.39 53.63 52.59 53.22 378,214 -0.52(-0.97%)
Jul 29, 2015 53.63 53.98 52.84 53.74 440,727 -0.13(-0.24%)
Jul 28, 2015 51.46 55.53 50.72 53.87 860,819 +0.97(+1.83%)
Jul 27, 2015 53.25 53.27 52.63 52.90 372,748 -0.77(-1.43%)
Jul 24, 2015 54.29 54.63 53.51 53.67 281,035 -0.88(-1.61%)
Jul 23, 2015 54.81 55.27 54.31 54.55 350,728 -0.50(-0.91%)
Jul 22, 2015 55.43 55.73 54.92 55.05 244,561 -0.68(-1.22%)
Jul 21, 2015 57.57 57.68 55.51 55.73 391,056 -2.06(-3.56%)
Jul 20, 2015 57.34 58.01 57.18 57.79 263,708 +0.36(+0.63%)
Jul 17, 2015 57.96 57.96 56.64 57.43 326,989 -0.52(-0.90%)
Jul 16, 2015 57.81 58.28 57.41 57.95 320,694 +0.56(+0.98%)
Jul 15, 2015 57.66 57.95 56.95 57.39 292,383 -0.36(-0.62%)
Jul 14, 2015 57.81 57.99 57.36 57.75 137,489 +0.01(+0.02%)
Jul 13, 2015 57.55 57.96 57.17 57.74 339,075 +0.64(+1.12%)
Jul 10, 2015 57.49 57.54 56.80 57.10 213,006 +0.25(+0.44%)
Jul 09, 2015 56.74 57.17 55.99 56.85 477,297 +0.52(+0.92%)
Jul 08, 2015 56.58 56.99 55.86 56.33 248,397 -0.77(-1.35%)
Jul 07, 2015 57.76 57.83 56.43 57.10 418,243 -0.31(-0.54%)
Jul 06, 2015 57.49 57.66 56.86 57.41 263,357 -0.61(-1.05%)
Jul 02, 2015 58.58 58.02 58.02 58.02 180,800 -0.33(-0.57%)
Jul 01, 2015 59.25 59.43 58.26 58.35 268,124 -0.38(-0.65%)
Jun 30, 2015 59.15 59.56 58.24 58.73 428,979 +0.25(+0.43%)
Jun 29, 2015 58.96 59.36 58.43 58.48 315,717 -1.05(-1.76%)
Jun 26, 2015 59.78 59.84 59.35 59.53 533,351 -0.28(-0.47%)
Jun 25, 2015 61.01 61.01 59.38 59.81 201,952 -0.98(-1.61%)
Jun 24, 2015 61.28 61.62 60.45 60.79 178,990 -0.56(-0.91%)
Jun 23, 2015 60.94 61.36 60.56 61.35 183,466 +0.31(+0.51%)
Jun 22, 2015 60.95 61.15 60.61 61.04 199,845 +0.54(+0.89%)
Jun 19, 2015 60.59 60.95 60.06 60.50 362,355 +0.00(+0.00%)
Jun 18, 2015 60.45 60.84 60.16 60.50 184,339 +0.17(+0.28%)
Jun 17, 2015 60.68 61.01 59.84 60.33 200,787 -0.25(-0.41%)
Jun 16, 2015 60.44 60.78 60.21 60.58 181,913 -0.04(-0.07%)
Jun 15, 2015 60.47 60.65 59.92 60.62 249,901 -0.53(-0.87%)
Jun 12, 2015 61.39 61.42 60.74 61.15 133,906 -0.41(-0.67%)
Jun 11, 2015 61.45 61.74 61.01 61.56 296,161 +0.32(+0.52%)
Jun 10, 2015 60.96 61.46 60.81 61.24 222,582 +0.68(+1.12%)
Jun 09, 2015 61.41 61.52 60.41 60.56 238,302 -0.55(-0.90%)
Jun 08, 2015 61.43 61.72 60.97 61.11 212,024 -0.39(-0.63%)
Jun 05, 2015 60.90 61.53 60.58 61.50 223,374 +0.37(+0.61%)
Jun 04, 2015 61.28 61.36 60.75 61.13 337,123 -0.50(-0.81%)
Jun 03, 2015 60.79 62.11 60.79 61.63 238,028 +0.90(+1.48%)
Jun 02, 2015 60.27 61.00 60.27 60.73 212,868 +0.24(+0.40%)
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.