Crane Company (NY: CR )

92.33 USD +1.11 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 62.81 63.75 62.47 63.01 190,226 +0.70(+1.12%)
Sep 29, 2016 62.53 62.78 62.14 62.31 182,617 -0.39(-0.62%)
Sep 28, 2016 62.17 62.73 61.67 62.70 249,211 +0.56(+0.90%)
Sep 27, 2016 61.75 62.37 61.48 62.14 124,687 +0.42(+0.68%)
Sep 26, 2016 61.64 62.42 61.64 61.72 132,830 -0.29(-0.47%)
Sep 23, 2016 63.04 63.43 62.00 62.01 144,962 -1.47(-2.32%)
Sep 22, 2016 63.01 63.59 62.80 63.48 366,478 +1.31(+2.11%)
Sep 21, 2016 61.70 62.24 61.24 62.17 155,072 +1.07(+1.75%)
Sep 20, 2016 61.91 61.96 61.09 61.10 145,508 -0.31(-0.50%)
Sep 19, 2016 61.00 61.75 61.00 61.41 177,387 +1.06(+1.76%)
Sep 16, 2016 60.87 61.11 60.29 60.35 383,621 -1.04(-1.69%)
Sep 15, 2016 61.05 61.79 60.72 61.39 252,341 +0.49(+0.80%)
Sep 14, 2016 61.58 61.71 60.73 60.90 174,854 -0.53(-0.86%)
Sep 13, 2016 61.62 62.25 61.30 61.43 245,213 -0.88(-1.41%)
Sep 12, 2016 61.62 62.48 61.54 62.31 249,325 +0.21(+0.34%)
Sep 09, 2016 63.46 64.00 62.08 62.10 213,365 -1.94(-3.03%)
Sep 08, 2016 64.28 64.28 63.75 64.04 273,380 -0.30(-0.47%)
Sep 07, 2016 64.63 64.75 64.12 64.34 242,734 -0.42(-0.65%)
Sep 06, 2016 65.36 65.70 64.53 64.76 169,706 -0.40(-0.61%)
Sep 02, 2016 64.74 65.16 65.16 65.16 232,500 +0.57(+0.88%)
Sep 01, 2016 64.08 64.61 63.62 64.59 163,761 +0.27(+0.42%)
Aug 31, 2016 64.64 65.00 64.11 64.32 196,211 -0.95(-1.46%)
Aug 30, 2016 65.55 65.73 64.91 65.27 99,237 -0.17(-0.26%)
Aug 29, 2016 65.02 65.64 64.72 65.44 160,541 +0.21(+0.32%)
Aug 26, 2016 65.35 65.88 64.94 65.23 166,786 +0.06(+0.09%)
Aug 25, 2016 64.79 65.35 64.64 65.17 202,936 +0.33(+0.51%)
Aug 24, 2016 65.31 65.59 64.64 64.84 186,088 -0.55(-0.84%)
Aug 23, 2016 65.08 65.86 65.08 65.39 227,007 +0.52(+0.80%)
Aug 22, 2016 64.73 64.90 64.38 64.87 108,607 -0.32(-0.49%)
Aug 19, 2016 64.77 65.28 64.48 65.19 171,218 +0.20(+0.31%)
Aug 18, 2016 64.65 65.17 64.62 64.99 156,273 +0.43(+0.67%)
Aug 17, 2016 64.27 64.78 64.27 64.56 137,472 +0.26(+0.40%)
Aug 16, 2016 64.74 64.80 64.20 64.30 178,056 -0.61(-0.94%)
Aug 15, 2016 64.66 65.08 64.58 64.91 230,825 +0.40(+0.62%)
Aug 12, 2016 64.94 65.11 64.28 64.51 143,604 -0.61(-0.94%)
Aug 11, 2016 65.48 65.73 65.11 65.12 227,011 -0.05(-0.08%)
Aug 10, 2016 65.09 65.59 64.95 65.17 287,911 +0.33(+0.51%)
Aug 09, 2016 64.54 65.00 63.97 64.84 274,030 +0.30(+0.46%)
Aug 08, 2016 64.57 64.69 64.19 64.54 275,195 +0.00(+0.00%)
Aug 05, 2016 63.41 64.62 63.08 64.54 202,393 +1.53(+2.43%)
Aug 04, 2016 63.17 63.53 63.01 63.01 215,100 -0.08(-0.13%)
Aug 03, 2016 62.86 63.36 62.62 63.09 332,606 +0.21(+0.33%)
Aug 02, 2016 62.96 63.19 62.51 62.88 458,746 +0.35(+0.56%)
Aug 01, 2016 62.33 62.70 61.65 62.53 336,361 +0.23(+0.37%)
Jul 29, 2016 62.14 62.82 61.68 62.30 290,355 +0.35(+0.56%)
Jul 28, 2016 61.82 62.20 61.46 61.95 379,648 -0.06(-0.10%)
Jul 27, 2016 62.09 62.54 61.84 62.01 551,146 +0.21(+0.34%)
Jul 26, 2016 61.36 63.42 60.48 61.80 1,147,925 +3.85(+6.64%)
Jul 25, 2016 58.28 58.49 57.80 57.95 161,212 -0.66(-1.13%)
Jul 22, 2016 58.50 58.85 58.16 58.61 149,370 +0.04(+0.07%)
Jul 21, 2016 58.67 58.97 58.33 58.57 167,449 -0.16(-0.27%)
Jul 20, 2016 58.56 58.93 58.27 58.73 143,290 +0.25(+0.43%)
Jul 19, 2016 58.28 58.75 58.23 58.48 140,142 -0.19(-0.32%)
Jul 18, 2016 58.61 59.07 58.35 58.67 141,664 -0.12(-0.20%)
Jul 15, 2016 58.90 59.29 58.44 58.79 224,359 +0.16(+0.27%)
Jul 14, 2016 58.97 59.20 58.21 58.63 212,681 +0.34(+0.58%)
Jul 13, 2016 58.68 58.81 58.05 58.29 173,350 -0.11(-0.19%)
Jul 12, 2016 57.95 58.59 57.76 58.40 153,743 +0.93(+1.62%)
Jul 11, 2016 57.29 57.90 57.29 57.47 168,423 +0.33(+0.58%)
Jul 08, 2016 56.54 57.20 55.69 57.14 153,290 +1.45(+2.60%)
Jul 07, 2016 55.95 56.46 55.23 55.69 190,969 -0.03(-0.05%)
Jul 06, 2016 55.28 55.76 54.64 55.72 382,025 +0.07(+0.13%)
Jul 05, 2016 56.26 56.31 55.28 55.65 225,333 -1.08(-1.90%)
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.