Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 48.64 49.20 48.27 49.20 611,657 +0.69(+1.43%)
Jun 29, 2016 48.92 49.46 48.16 48.51 517,595 +0.33(+0.68%)
Jun 28, 2016 49.55 49.55 47.73 48.18 495,366 +1.10(+2.34%)
Jun 27, 2016 47.89 48.46 46.88 47.08 364,919 -2.00(-4.08%)
Jun 24, 2016 49.86 50.23 49.02 49.08 461,530 -2.59(-5.02%)
Jun 23, 2016 51.54 51.97 51.32 51.67 276,708 +0.82(+1.62%)
Jun 22, 2016 50.99 51.15 50.79 50.85 212,285 +0.10(+0.21%)
Jun 21, 2016 51.41 51.74 50.43 50.75 197,773 -0.62(-1.20%)
Jun 20, 2016 51.91 51.91 51.32 51.36 215,890 +0.80(+1.58%)
Jun 17, 2016 49.97 50.82 49.86 50.56 859,585 +0.60(+1.20%)
Jun 16, 2016 49.51 50.04 49.07 49.97 164,508 +0.07(+0.14%)
Jun 15, 2016 50.29 50.72 49.74 49.90 186,361 -0.10(-0.21%)
Jun 14, 2016 49.95 50.42 49.68 50.00 221,983 -0.16(-0.31%)
Jun 13, 2016 50.65 51.16 50.06 50.16 156,017 -0.83(-1.63%)
Jun 10, 2016 51.39 51.64 50.75 50.99 176,479 -0.97(-1.87%)
Jun 09, 2016 51.55 52.01 51.20 51.96 199,062 +0.03(+0.05%)
Jun 08, 2016 52.17 52.22 51.56 51.93 178,494 +0.15(+0.28%)
Jun 07, 2016 51.51 52.04 51.35 51.79 320,032 +0.42(+0.81%)
Jun 06, 2016 50.33 51.64 50.33 51.37 332,939 +1.30(+2.60%)
Jun 03, 2016 50.35 50.35 49.84 50.07 193,388 -0.18(-0.36%)
Jun 02, 2016 49.96 50.25 49.63 50.25 208,191 +0.15(+0.29%)
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.