Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 55.48 56.13 55.06 56.13 536,188 +0.79(+1.43%)
Jun 29, 2016 55.80 56.42 54.94 55.34 453,733 +0.38(+0.68%)
Jun 28, 2016 56.52 56.52 54.45 54.96 434,246 +1.26(+2.34%)
Jun 27, 2016 54.63 55.28 53.48 53.70 319,894 -2.29(-4.08%)
Jun 24, 2016 56.88 57.30 55.92 55.99 404,585 -2.96(-5.02%)
Jun 23, 2016 58.79 59.28 58.54 58.95 242,567 +0.94(+1.62%)
Jun 22, 2016 58.17 58.34 57.94 58.01 186,092 +0.12(+0.21%)
Jun 21, 2016 58.65 59.02 57.53 57.89 173,371 -0.70(-1.20%)
Jun 20, 2016 59.21 59.21 58.54 58.59 189,252 +0.91(+1.58%)
Jun 17, 2016 57.00 57.98 56.88 57.68 753,527 +0.68(+1.20%)
Jun 16, 2016 56.47 57.09 55.98 57.00 144,211 +0.08(+0.14%)
Jun 15, 2016 57.36 57.86 56.74 56.92 163,367 -0.12(-0.21%)
Jun 14, 2016 56.98 57.51 56.67 57.04 194,594 -0.18(-0.31%)
Jun 13, 2016 57.78 58.36 57.11 57.22 136,767 -0.95(-1.63%)
Jun 10, 2016 58.62 58.91 57.90 58.17 154,704 -1.11(-1.87%)
Jun 09, 2016 58.81 59.33 58.41 59.27 174,501 +0.03(+0.05%)
Jun 08, 2016 59.51 59.57 58.82 59.24 156,471 +0.17(+0.28%)
Jun 07, 2016 58.76 59.36 58.58 59.08 280,546 +0.47(+0.81%)
Jun 06, 2016 57.41 58.91 57.41 58.60 291,860 +1.48(+2.60%)
Jun 03, 2016 57.43 57.43 56.85 57.12 169,527 -0.21(-0.36%)
Jun 02, 2016 56.99 57.32 56.61 57.32 182,504 +0.17(+0.29%)
Jun 01, 2016 56.40 57.33 56.15 57.16 236,532 +0.36(+0.63%)
May 31, 2016 56.73 57.17 56.59 56.80 304,401 +0.15(+0.26%)
May 27, 2016 56.63 56.65 56.65 56.65 407,357 -0.09(-0.16%)
May 26, 2016 56.72 58.20 56.52 56.74 353,855 +0.16(+0.28%)
May 25, 2016 55.61 56.68 55.61 56.58 250,789 +1.42(+2.58%)
May 24, 2016 54.80 55.28 54.49 55.16 395,308 +0.79(+1.46%)
May 23, 2016 54.33 54.70 54.10 54.37 236,420 -0.02(-0.04%)
May 20, 2016 53.87 54.50 53.49 54.39 209,647 +0.83(+1.55%)
May 19, 2016 53.63 53.86 52.85 53.55 141,904 -0.59(-1.10%)
May 18, 2016 54.17 54.89 53.68 54.15 240,426 -0.31(-0.56%)
May 17, 2016 54.54 55.18 54.16 54.45 131,909 -0.18(-0.33%)
May 16, 2016 54.51 55.12 54.51 54.63 257,882 +0.49(+0.91%)
May 13, 2016 54.73 55.28 53.81 54.14 215,294 -0.76(-1.39%)
May 12, 2016 55.13 55.86 54.52 54.90 224,761 +0.12(+0.22%)
May 11, 2016 54.67 55.20 54.45 54.78 224,412 +0.15(+0.27%)
May 10, 2016 53.59 54.64 53.43 54.63 199,268 +1.23(+2.30%)
May 09, 2016 53.46 53.63 53.03 53.41 284,354 -0.30(-0.55%)
May 06, 2016 52.84 53.79 52.84 53.70 270,600 +0.65(+1.23%)
May 05, 2016 53.66 53.86 52.85 53.05 281,757 -0.18(-0.33%)
May 04, 2016 54.06 54.52 53.13 53.23 224,767 -1.12(-2.06%)
May 03, 2016 55.25 55.73 53.99 54.35 285,479 -1.39(-2.49%)
May 02, 2016 55.16 55.80 54.57 55.73 277,242 +0.74(+1.35%)
Apr 29, 2016 55.16 55.81 54.71 54.99 265,829 -0.30(-0.54%)
Apr 28, 2016 56.01 56.58 55.18 55.29 344,580 -1.15(-2.03%)
Apr 27, 2016 55.91 56.70 55.21 56.43 398,330 -0.05(-0.09%)
Apr 26, 2016 57.32 57.39 55.14 56.48 372,062 +0.45(+0.79%)
Apr 25, 2016 56.52 56.72 55.76 56.04 362,046 -0.56(-1.00%)
Apr 22, 2016 55.76 56.65 55.55 56.60 327,164 +1.10(+1.98%)
Apr 21, 2016 56.27 56.46 55.43 55.50 345,943 -0.65(-1.16%)
Apr 20, 2016 56.16 56.40 55.73 56.16 199,450 -0.02(-0.04%)
Apr 19, 2016 56.37 56.53 56.07 56.18 226,281 +0.29(+0.51%)
Apr 18, 2016 55.61 56.24 55.49 55.89 199,623 -0.04(-0.07%)
Apr 15, 2016 55.21 56.00 55.21 55.93 283,243 +0.51(+0.93%)
Apr 14, 2016 54.55 55.54 54.07 55.41 656,731 +0.94(+1.73%)
Apr 13, 2016 54.23 54.58 54.01 54.47 454,492 +0.90(+1.68%)
Apr 12, 2016 52.77 53.88 52.69 53.57 148,079 +0.84(+1.60%)
Apr 11, 2016 52.96 53.28 52.51 52.73 162,282 +0.16(+0.30%)
Apr 08, 2016 52.59 53.36 52.28 52.57 163,222 +0.73(+1.41%)
Apr 07, 2016 51.72 52.19 51.54 51.84 212,320 -0.33(-0.63%)
Apr 06, 2016 51.89 52.21 50.82 52.17 232,858 +0.41(+0.78%)
Apr 05, 2016 51.79 52.23 51.57 51.76 175,293 -0.51(-0.98%)
Apr 04, 2016 53.34 53.55 52.18 52.28 214,212 -1.32(-2.46%)
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.