Crane Company (NY: CR )

96.75 USD -0.75 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 59.15 61.09 59.07 60.95 604,507 +1.37(+2.30%)
Jan 29, 2015 59.41 59.68 58.83 59.58 663,269 +0.49(+0.83%)
Jan 28, 2015 58.82 60.00 58.00 59.09 892,885 +0.27(+0.46%)
Jan 27, 2015 56.78 58.94 56.60 58.82 826,362 +0.35(+0.60%)
Jan 26, 2015 57.11 58.52 56.74 58.47 471,257 +1.05(+1.83%)
Jan 23, 2015 57.86 57.87 57.00 57.42 456,674 -0.23(-0.40%)
Jan 22, 2015 57.19 57.66 56.05 57.65 650,993 +1.82(+3.26%)
Jan 21, 2015 54.47 55.98 54.20 55.83 537,951 +1.34(+2.46%)
Jan 20, 2015 53.98 54.73 53.13 54.49 592,239 +0.71(+1.32%)
Jan 16, 2015 53.59 53.89 53.12 53.78 555,276 -0.27(-0.50%)
Jan 15, 2015 55.46 55.82 54.04 54.05 352,681 -1.57(-2.82%)
Jan 14, 2015 55.68 55.92 54.78 55.62 252,472 -0.92(-1.63%)
Jan 13, 2015 56.82 57.70 55.81 56.54 350,996 +0.24(+0.43%)
Jan 12, 2015 56.78 56.99 55.29 56.30 205,274 -0.60(-1.05%)
Jan 09, 2015 58.28 58.47 56.87 56.90 256,072 -1.23(-2.12%)
Jan 08, 2015 57.27 58.19 57.04 58.13 363,479 +1.16(+2.04%)
Jan 07, 2015 57.22 57.49 56.66 56.97 347,243 +0.33(+0.58%)
Jan 06, 2015 57.48 57.76 56.11 56.64 285,590 -0.85(-1.48%)
Jan 05, 2015 58.31 58.65 57.11 57.49 247,590 -1.32(-2.24%)
Jan 02, 2015 58.92 59.28 58.06 58.81 227,834 +0.11(+0.19%)
Dec 31, 2014 59.80 58.70 58.70 58.70 332,700 -0.79(-1.33%)
Dec 30, 2014 59.34 59.80 59.14 59.49 202,230 -0.17(-0.28%)
Dec 29, 2014 59.18 59.91 58.91 59.66 188,206 +0.49(+0.83%)
Dec 26, 2014 59.09 59.78 59.09 59.17 130,030 +0.24(+0.41%)
Dec 24, 2014 59.01 58.93 58.93 58.93 103,600 -0.12(-0.20%)
Dec 23, 2014 58.50 59.81 58.49 59.05 386,055 +0.91(+1.57%)
Dec 22, 2014 58.34 58.65 57.72 58.14 289,105 -0.16(-0.27%)
Dec 19, 2014 57.49 58.38 57.30 58.30 690,166 +1.11(+1.94%)
Dec 18, 2014 55.83 57.19 55.65 57.19 356,853 +2.20(+4.00%)
Dec 17, 2014 53.64 55.15 53.18 54.99 489,387 +1.36(+2.54%)
Dec 16, 2014 53.65 55.12 53.26 53.63 802,094 -0.01(-0.02%)
Dec 15, 2014 54.65 54.95 53.64 53.64 512,855 -0.51(-0.94%)
Dec 12, 2014 55.40 55.43 54.08 54.15 537,925 -1.67(-2.99%)
Dec 11, 2014 55.27 56.43 55.27 55.82 293,644 +0.48(+0.87%)
Dec 10, 2014 57.36 57.36 55.17 55.34 511,334 -2.38(-4.12%)
Dec 09, 2014 56.35 57.81 56.35 57.72 354,752 +0.65(+1.14%)
Dec 08, 2014 58.31 58.83 57.00 57.07 258,757 -1.52(-2.59%)
Dec 05, 2014 58.82 59.05 58.40 58.59 270,132 +0.03(+0.05%)
Dec 04, 2014 59.24 59.39 58.40 58.56 331,580 -0.75(-1.26%)
Dec 03, 2014 58.36 59.88 58.36 59.31 232,426 +0.97(+1.66%)
Dec 02, 2014 58.00 58.53 57.92 58.34 241,270 +0.39(+0.67%)
Dec 01, 2014 58.91 58.92 57.56 57.95 446,716 -1.08(-1.83%)
Nov 28, 2014 62.23 62.23 58.92 59.03 331,139 -3.07(-4.94%)
Nov 26, 2014 63.22 62.10 62.10 62.10 188,400 -1.01(-1.60%)
Nov 25, 2014 62.13 63.25 61.82 63.11 548,561 +1.26(+2.04%)
Nov 24, 2014 61.92 62.14 61.59 61.85 171,945 +0.07(+0.11%)
Nov 21, 2014 61.74 62.27 61.58 61.78 225,035 +0.73(+1.20%)
Nov 20, 2014 60.15 61.36 60.15 61.05 183,507 +0.45(+0.74%)
Nov 19, 2014 60.97 60.97 60.18 60.60 282,757 -0.39(-0.64%)
Nov 18, 2014 61.06 61.66 60.83 60.99 272,280 +0.01(+0.02%)
Nov 17, 2014 60.62 61.24 60.31 60.98 198,687 +0.15(+0.25%)
Nov 14, 2014 60.31 61.24 60.27 60.83 243,399 +0.41(+0.68%)
Nov 13, 2014 61.38 61.82 60.30 60.42 271,865 -0.97(-1.58%)
Nov 12, 2014 60.69 61.54 60.59 61.39 309,318 +0.51(+0.84%)
Nov 11, 2014 60.87 61.13 60.50 60.88 318,386 +0.28(+0.46%)
Nov 10, 2014 62.46 62.54 60.21 60.60 876,259 -1.78(-2.85%)
Nov 07, 2014 62.61 62.84 62.30 62.38 427,517 -0.21(-0.34%)
Nov 06, 2014 62.30 62.84 62.18 62.59 335,674 +0.33(+0.53%)
Nov 05, 2014 61.89 62.52 61.51 62.26 438,767 +0.87(+1.42%)
Nov 04, 2014 61.76 62.05 61.33 61.39 299,772 -0.64(-1.03%)
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.