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 (%)
Aug 31, 2016 63.97 64.32 63.44 63.65 198,279 -0.94(-1.46%)
Aug 30, 2016 64.87 65.04 64.23 64.59 100,283 -0.17(-0.26%)
Aug 29, 2016 64.34 64.96 64.04 64.76 162,233 +0.21(+0.32%)
Aug 26, 2016 64.67 65.19 64.26 64.55 168,544 +0.06(+0.09%)
Aug 25, 2016 64.11 64.67 63.97 64.49 205,075 +0.33(+0.51%)
Aug 24, 2016 64.63 64.91 63.97 64.16 188,050 -0.54(-0.84%)
Aug 23, 2016 64.40 65.17 64.40 64.71 229,400 +0.51(+0.80%)
Aug 22, 2016 64.05 64.22 63.71 64.19 109,752 -0.32(-0.49%)
Aug 19, 2016 64.09 64.60 63.81 64.51 173,023 +0.20(+0.31%)
Aug 18, 2016 63.98 64.49 63.95 64.31 157,920 +0.43(+0.67%)
Aug 17, 2016 63.60 64.10 63.60 63.89 138,921 +0.26(+0.40%)
Aug 16, 2016 64.06 64.12 63.53 63.63 179,933 -0.60(-0.94%)
Aug 15, 2016 63.99 64.40 63.91 64.23 233,258 +0.40(+0.62%)
Aug 12, 2016 64.26 64.43 63.61 63.84 145,118 -0.60(-0.94%)
Aug 11, 2016 64.80 65.04 64.43 64.44 229,404 -0.05(-0.08%)
Aug 10, 2016 64.41 64.91 64.27 64.49 290,946 +0.33(+0.51%)
Aug 09, 2016 63.87 64.32 63.30 64.16 276,919 +0.30(+0.46%)
Aug 08, 2016 63.90 64.01 63.53 63.87 278,096 +0.00(+0.00%)
Aug 05, 2016 62.75 63.95 62.42 63.87 204,526 +1.51(+2.43%)
Aug 04, 2016 62.51 62.87 62.35 62.35 217,367 -0.08(-0.13%)
Aug 03, 2016 62.20 62.70 61.97 62.43 336,112 +0.21(+0.33%)
Aug 02, 2016 62.30 62.53 61.86 62.22 463,582 +0.35(+0.56%)
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.