Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 61.58 61.88 61.21 61.76 410,158 -0.45(-0.72%)
Mar 30, 2015 62.69 62.95 62.17 62.20 372,565 -0.08(-0.13%)
Mar 27, 2015 62.30 62.41 61.51 62.28 493,757 -0.02(-0.03%)
Mar 26, 2015 61.82 62.53 61.81 62.30 290,315 +0.21(+0.33%)
Mar 25, 2015 62.81 62.85 62.08 62.09 225,254 -0.32(-0.51%)
Mar 24, 2015 62.27 62.79 61.81 62.41 398,724 +0.32(+0.51%)
Mar 23, 2015 62.63 62.97 62.07 62.09 397,933 -0.62(-0.99%)
Mar 20, 2015 63.09 63.43 62.69 62.72 930,481 -0.17(-0.27%)
Mar 19, 2015 64.25 64.35 62.51 62.89 445,192 -1.70(-2.64%)
Mar 18, 2015 63.08 64.78 62.85 64.59 695,597 +1.37(+2.16%)
Mar 17, 2015 62.73 63.47 62.72 63.22 432,166 +0.01(+0.02%)
Mar 16, 2015 62.99 63.35 62.70 63.21 449,471 +0.59(+0.95%)
Mar 13, 2015 63.42 63.57 62.31 62.62 423,036 -1.17(-1.83%)
Mar 12, 2015 63.73 64.45 63.65 63.79 363,729 +0.55(+0.88%)
Mar 11, 2015 63.05 63.34 62.67 63.23 656,065 +0.19(+0.30%)
Mar 10, 2015 63.92 64.40 62.99 63.04 632,884 -1.65(-2.55%)
Mar 09, 2015 65.10 65.33 64.67 64.70 562,459 -0.05(-0.08%)
Mar 06, 2015 65.24 65.99 64.61 64.75 331,761 -0.90(-1.37%)
Mar 05, 2015 65.84 66.15 65.32 65.65 447,079 -0.11(-0.17%)
Mar 04, 2015 66.56 66.56 65.55 65.76 538,715 -0.80(-1.20%)
Mar 03, 2015 66.54 66.88 66.19 66.56 617,239 -0.12(-0.18%)
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.