Crane Company (NY: CR )

99.20 USD +0.52 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 51.98 52.81 51.47 52.02 227,362 +0.09(+0.17%)
Nov 27, 2015 51.84 52.15 51.34 51.93 138,245 -0.03(-0.06%)
Nov 25, 2015 52.28 51.96 51.96 51.96 345,400 -0.60(-1.14%)
Nov 24, 2015 51.34 52.85 51.20 52.56 331,775 +1.03(+2.00%)
Nov 23, 2015 51.27 52.32 51.27 51.53 209,347 +0.03(+0.06%)
Nov 20, 2015 51.62 52.24 51.04 51.50 484,791 +0.22(+0.43%)
Nov 19, 2015 51.30 51.51 50.88 51.28 131,941 +0.01(+0.02%)
Nov 18, 2015 50.51 51.36 50.11 51.27 241,739 +1.23(+2.46%)
Nov 17, 2015 50.64 51.07 50.00 50.04 219,443 -0.56(-1.11%)
Nov 16, 2015 49.42 50.65 49.26 50.60 390,458 +1.02(+2.06%)
Nov 13, 2015 49.63 50.56 49.40 49.58 230,535 -0.23(-0.46%)
Nov 12, 2015 51.45 51.57 49.78 49.81 278,800 -2.19(-4.21%)
Nov 11, 2015 52.44 52.48 51.76 52.00 161,928 -0.24(-0.46%)
Nov 10, 2015 52.08 52.47 51.54 52.24 228,403 -0.09(-0.17%)
Nov 09, 2015 52.79 53.01 51.89 52.33 404,061 -0.46(-0.87%)
Nov 06, 2015 53.04 53.29 52.03 52.79 217,914 -0.54(-1.01%)
Nov 05, 2015 53.26 53.54 52.57 53.33 318,247 +0.03(+0.06%)
Nov 04, 2015 54.02 54.14 53.01 53.30 514,417 -0.40(-0.74%)
Nov 03, 2015 53.19 54.66 53.06 53.70 365,509 +0.07(+0.13%)
Nov 02, 2015 52.71 54.07 52.32 53.63 400,250 +0.99(+1.88%)
Oct 30, 2015 51.90 52.97 51.49 52.64 363,947 +0.98(+1.90%)
Oct 29, 2015 51.89 51.89 51.46 51.66 258,296 -0.45(-0.86%)
Oct 28, 2015 52.67 52.67 50.89 52.11 708,423 -0.46(-0.88%)
Oct 27, 2015 49.72 52.72 49.72 52.57 612,062 +1.84(+3.63%)
Oct 26, 2015 50.15 51.03 49.98 50.73 574,139 +0.57(+1.14%)
Oct 23, 2015 50.31 50.62 49.34 50.16 359,576 +0.44(+0.88%)
Oct 22, 2015 48.78 50.28 48.66 49.72 280,239 +1.10(+2.26%)
Oct 21, 2015 48.97 49.59 48.54 48.62 202,031 -0.33(-0.67%)
Oct 20, 2015 48.22 49.43 48.02 48.95 223,812 +0.76(+1.58%)
Oct 19, 2015 47.70 48.86 47.70 48.19 345,223 +0.19(+0.40%)
Oct 16, 2015 48.47 48.97 47.43 48.00 222,391 -0.51(-1.05%)
Oct 15, 2015 48.83 48.83 47.25 48.51 350,558 -0.49(-1.00%)
Oct 14, 2015 49.79 50.12 48.81 49.00 316,240 -0.85(-1.71%)
Oct 13, 2015 50.30 50.88 49.82 49.85 264,265 -0.70(-1.38%)
Oct 12, 2015 51.24 51.32 50.38 50.55 224,303 -0.61(-1.19%)
Oct 09, 2015 50.64 51.60 50.64 51.16 302,445 +0.77(+1.53%)
Oct 08, 2015 49.15 50.61 49.15 50.39 839,912 +1.13(+2.29%)
Oct 07, 2015 49.57 50.28 48.62 49.26 599,199 +0.15(+0.31%)
Oct 06, 2015 49.14 49.79 48.92 49.11 324,181 -0.11(-0.22%)
Oct 05, 2015 47.85 49.43 47.85 49.22 260,061 +1.74(+3.66%)
Oct 02, 2015 45.85 47.49 45.52 47.48 207,734 +1.19(+2.57%)
Oct 01, 2015 46.77 47.10 45.92 46.29 219,597 -0.32(-0.69%)
Sep 30, 2015 46.24 46.75 45.91 46.61 296,477 +0.70(+1.52%)
Sep 29, 2015 46.13 46.38 45.37 45.91 234,545 -0.17(-0.37%)
Sep 28, 2015 46.51 46.64 46.01 46.08 234,412 -0.79(-1.69%)
Sep 25, 2015 47.35 47.35 46.66 46.87 240,297 -0.27(-0.57%)
Sep 24, 2015 47.02 47.30 46.49 47.14 266,592 -0.41(-0.86%)
Sep 23, 2015 48.49 48.65 47.45 47.55 131,320 -0.75(-1.55%)
Sep 22, 2015 48.54 48.99 47.90 48.30 187,602 -1.04(-2.11%)
Sep 21, 2015 49.69 50.05 49.12 49.34 163,824 -0.12(-0.24%)
Sep 18, 2015 50.19 50.53 49.38 49.46 371,424 -1.45(-2.85%)
Sep 17, 2015 51.96 51.96 50.81 50.91 205,420 -1.30(-2.49%)
Sep 16, 2015 51.35 52.27 51.34 52.21 174,988 +1.08(+2.11%)
Sep 15, 2015 50.30 51.29 50.10 51.13 153,904 +1.03(+2.06%)
Sep 14, 2015 51.11 51.34 50.02 50.10 180,506 -0.90(-1.76%)
Sep 11, 2015 50.96 51.11 50.38 51.00 115,218 -0.11(-0.22%)
Sep 10, 2015 51.22 51.65 50.72 51.11 223,136 -0.21(-0.41%)
Sep 09, 2015 52.06 52.41 50.90 51.32 333,552 -0.26(-0.50%)
Sep 08, 2015 51.03 51.64 50.81 51.58 223,037 +1.24(+2.46%)
Sep 04, 2015 50.52 50.34 50.34 50.34 178,800 -0.94(-1.83%)
Sep 03, 2015 51.28 51.85 50.80 51.28 127,701 +0.07(+0.14%)
Sep 02, 2015 51.12 51.80 50.60 51.21 270,905 +0.76(+1.51%)
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.