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 (%)
Feb 29, 2016 49.42 49.54 48.54 48.54 275,768 -0.69(-1.41%)
Feb 26, 2016 47.94 49.60 47.71 49.23 550,183 +1.73(+3.65%)
Feb 25, 2016 47.56 47.98 46.80 47.50 253,577 -0.16(-0.33%)
Feb 24, 2016 47.22 47.81 46.70 47.66 402,570 -0.13(-0.27%)
Feb 23, 2016 48.45 48.96 47.71 47.79 491,277 -0.93(-1.91%)
Feb 22, 2016 48.55 49.10 48.00 48.72 241,044 +0.73(+1.53%)
Feb 19, 2016 48.03 48.03 47.29 47.98 203,973 -0.35(-0.72%)
Feb 18, 2016 48.81 49.03 47.96 48.33 284,149 -0.47(-0.97%)
Feb 17, 2016 48.18 49.23 47.96 48.80 335,558 +1.11(+2.32%)
Feb 16, 2016 47.75 47.89 46.67 47.70 511,224 +0.54(+1.15%)
Feb 12, 2016 46.35 47.15 47.15 47.15 461,220 +1.44(+3.16%)
Feb 11, 2016 45.54 46.35 45.05 45.71 285,362 -0.70(-1.51%)
Feb 10, 2016 47.28 47.28 46.30 46.41 374,154 -0.68(-1.45%)
Feb 09, 2016 47.23 48.05 46.97 47.09 541,867 -0.78(-1.63%)
Feb 08, 2016 47.02 47.89 46.76 47.87 358,209 +0.12(+0.25%)
Feb 05, 2016 48.17 48.85 47.60 47.76 250,278 -0.64(-1.33%)
Feb 04, 2016 46.73 49.21 46.73 48.40 455,403 +1.66(+3.56%)
Feb 03, 2016 46.36 46.87 45.15 46.74 322,378 +1.02(+2.23%)
Feb 02, 2016 46.29 46.30 45.35 45.72 445,890 -1.16(-2.47%)
Feb 01, 2016 47.09 47.20 46.30 46.87 397,656 -0.39(-0.82%)
Jan 29, 2016 45.74 47.32 45.70 47.26 623,668 +1.68(+3.69%)
Jan 28, 2016 46.01 46.40 45.21 45.58 442,320 +0.10(+0.22%)
Jan 27, 2016 45.75 46.81 44.98 45.48 786,064 -0.55(-1.20%)
Jan 26, 2016 42.23 46.86 42.14 46.03 1,175,770 +2.92(+6.77%)
Jan 25, 2016 43.93 44.50 43.04 43.11 523,950 -1.22(-2.75%)
Jan 22, 2016 43.77 45.04 43.58 44.33 478,852 +1.19(+2.75%)
Jan 21, 2016 43.14 44.08 42.51 43.14 633,674 +0.46(+1.07%)
Jan 20, 2016 44.04 44.11 41.24 42.69 601,133 -2.05(-4.58%)
Jan 19, 2016 44.60 45.03 44.24 44.74 842,187 +0.53(+1.21%)
Jan 15, 2016 43.77 44.20 44.20 44.20 560,861 -0.79(-1.76%)
Jan 14, 2016 45.70 45.95 44.56 44.99 670,831 -0.45(-0.98%)
Jan 13, 2016 45.94 46.38 45.37 45.44 573,340 -0.40(-0.86%)
Jan 12, 2016 46.15 46.32 45.01 45.84 368,145 +0.18(+0.39%)
Jan 11, 2016 45.78 46.13 45.15 45.66 594,687 +0.67(+1.50%)
Jan 08, 2016 45.70 45.91 44.93 44.98 470,319 -0.47(-1.04%)
Jan 07, 2016 45.45 46.10 45.30 45.46 592,500 -0.86(-1.86%)
Jan 06, 2016 46.19 47.14 45.96 46.32 398,500 -0.70(-1.49%)
Jan 05, 2016 47.20 47.66 46.62 47.02 447,808 -0.18(-0.38%)
Jan 04, 2016 46.75 47.25 45.93 47.20 561,499 -0.14(-0.29%)
Dec 31, 2015 47.65 47.34 47.34 47.34 223,031 -0.43(-0.89%)
Dec 30, 2015 47.92 48.45 47.54 47.77 220,679 -0.39(-0.80%)
Dec 29, 2015 47.17 48.38 46.99 48.15 412,456 +1.34(+2.85%)
Dec 28, 2015 47.78 47.78 46.37 46.82 458,178 -1.34(-2.77%)
Dec 24, 2015 47.95 48.15 48.15 48.15 196,352 +0.34(+0.70%)
Dec 23, 2015 46.78 48.00 46.41 47.81 405,475 +1.61(+3.49%)
Dec 22, 2015 45.62 46.41 45.23 46.20 497,508 +0.65(+1.43%)
Dec 21, 2015 45.08 45.68 44.90 45.55 369,300 +0.75(+1.68%)
Dec 18, 2015 45.07 45.08 44.39 44.80 713,300 -0.45(-0.98%)
Dec 17, 2015 46.38 46.52 45.12 45.24 351,846 -0.90(-1.95%)
Dec 16, 2015 46.24 46.61 45.45 46.14 410,930 +0.30(+0.65%)
Dec 15, 2015 46.45 46.95 45.43 45.85 468,379 -0.45(-0.96%)
Dec 14, 2015 46.90 47.25 45.96 46.29 298,745 -0.48(-1.04%)
Dec 11, 2015 47.26 47.46 46.41 46.78 434,585 -1.03(-2.15%)
Dec 10, 2015 48.13 48.31 47.57 47.81 384,881 -0.32(-0.66%)
Dec 09, 2015 48.18 49.46 47.88 48.12 269,017 -0.32(-0.65%)
Dec 08, 2015 49.44 49.71 48.29 48.44 202,641 -1.68(-3.36%)
Dec 07, 2015 50.82 51.15 49.78 50.12 199,836 -0.95(-1.86%)
Dec 04, 2015 50.78 51.15 50.56 51.07 187,342 +0.28(+0.55%)
Dec 03, 2015 51.32 51.63 50.13 50.79 303,074 -0.12(-0.23%)
Dec 02, 2015 51.08 51.47 50.66 50.91 216,269 -0.46(-0.89%)
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.