Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 62.15 63.08 61.82 62.35 192,235 +0.69(+1.12%)
Sep 29, 2016 61.88 62.12 61.49 61.66 184,545 -0.39(-0.62%)
Sep 28, 2016 61.52 62.07 61.03 62.04 251,843 +0.55(+0.90%)
Sep 27, 2016 61.10 61.72 60.84 61.49 126,003 +0.42(+0.68%)
Sep 26, 2016 61.00 61.77 61.00 61.07 134,232 -0.29(-0.47%)
Sep 23, 2016 62.38 62.77 61.35 61.36 146,493 -1.45(-2.32%)
Sep 22, 2016 62.35 62.93 62.14 62.82 370,348 +1.30(+2.11%)
Sep 21, 2016 61.06 61.59 60.60 61.52 156,709 +1.06(+1.75%)
Sep 20, 2016 61.26 61.31 60.45 60.46 147,044 -0.31(-0.50%)
Sep 19, 2016 60.36 61.10 60.36 60.77 179,260 +1.05(+1.76%)
Sep 16, 2016 60.23 60.47 59.66 59.72 387,672 -1.03(-1.69%)
Sep 15, 2016 60.41 61.14 60.09 60.75 255,006 +0.48(+0.80%)
Sep 14, 2016 60.94 61.06 60.10 60.26 176,700 -0.52(-0.86%)
Sep 13, 2016 60.98 61.60 60.66 60.79 247,802 -0.87(-1.41%)
Sep 12, 2016 60.98 61.83 60.89 61.66 251,958 +0.21(+0.34%)
Sep 09, 2016 62.80 63.33 61.43 61.45 215,618 -1.92(-3.03%)
Sep 08, 2016 63.61 63.61 63.08 63.37 276,267 -0.30(-0.47%)
Sep 07, 2016 63.95 64.07 63.45 63.67 245,297 -0.42(-0.65%)
Sep 06, 2016 64.68 65.01 63.86 64.08 171,498 -0.40(-0.61%)
Sep 02, 2016 64.06 64.48 64.48 64.48 234,955 +0.56(+0.88%)
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.