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, 2015 50.02 50.36 49.25 49.66 507,305 +0.21(+0.43%)
Jun 29, 2015 49.86 50.20 49.41 49.45 373,362 -0.89(-1.76%)
Jun 26, 2015 50.55 50.60 50.19 50.34 630,734 -0.24(-0.47%)
Jun 25, 2015 51.59 51.59 50.21 50.58 238,825 -0.83(-1.61%)
Jun 24, 2015 51.82 52.11 51.11 51.40 211,671 -0.47(-0.91%)
Jun 23, 2015 51.53 51.89 51.21 51.88 216,964 +0.26(+0.51%)
Jun 22, 2015 51.54 51.70 51.25 51.62 236,334 +0.46(+0.89%)
Jun 19, 2015 51.24 51.54 50.79 51.16 428,516 +0.00(+0.00%)
Jun 18, 2015 51.12 51.45 50.87 51.16 217,996 +0.14(+0.28%)
Jun 17, 2015 51.31 51.59 50.60 51.02 237,448 -0.21(-0.41%)
Jun 16, 2015 51.11 51.39 50.91 51.23 215,127 -0.03(-0.07%)
Jun 15, 2015 51.13 51.29 50.66 51.26 295,529 -0.45(-0.87%)
Jun 12, 2015 51.91 51.93 51.36 51.71 158,355 -0.35(-0.67%)
Jun 11, 2015 51.96 52.21 51.59 52.06 350,236 +0.27(+0.52%)
Jun 10, 2015 51.55 51.97 51.42 51.78 263,222 +0.57(+1.12%)
Jun 09, 2015 51.93 52.02 51.08 51.21 281,812 -0.46(-0.90%)
Jun 08, 2015 51.95 52.19 51.56 51.67 250,736 -0.33(-0.63%)
Jun 05, 2015 51.50 52.03 51.23 52.00 264,159 +0.31(+0.61%)
Jun 04, 2015 51.82 51.89 51.37 51.69 398,677 -0.42(-0.81%)
Jun 03, 2015 51.40 52.52 51.40 52.11 281,488 +0.76(+1.48%)
Jun 02, 2015 50.96 51.58 50.96 51.35 251,734 +0.20(+0.40%)
Jun 01, 2015 51.40 51.60 50.67 51.15 395,985 -0.03(-0.07%)
May 29, 2015 51.65 52.09 50.96 51.18 268,696 -0.59(-1.14%)
May 28, 2015 51.93 51.95 51.30 51.78 185,475 -0.28(-0.54%)
May 27, 2015 51.43 52.15 51.26 52.06 299,914 +0.63(+1.23%)
May 26, 2015 52.34 52.42 51.15 51.42 426,808 -1.10(-2.10%)
May 22, 2015 52.89 52.52 52.52 52.52 216,042 -0.43(-0.81%)
May 21, 2015 52.77 53.56 52.69 52.95 262,799 +0.31(+0.59%)
May 20, 2015 52.69 53.09 52.29 52.64 402,003 +0.08(+0.16%)
May 19, 2015 52.68 52.95 51.85 52.56 368,661 -0.23(-0.43%)
May 18, 2015 52.18 52.94 51.96 52.78 367,400 +0.40(+0.77%)
May 15, 2015 52.47 52.68 52.00 52.38 249,166 -0.19(-0.37%)
May 14, 2015 52.07 52.65 51.74 52.57 586,943 +0.94(+1.82%)
May 13, 2015 51.28 51.70 50.60 51.63 300,265 +0.65(+1.27%)
May 12, 2015 50.87 51.17 50.27 50.98 422,548 +0.17(+0.33%)
May 11, 2015 50.42 51.11 50.34 50.82 588,796 +0.40(+0.78%)
May 08, 2015 50.46 50.99 50.37 50.42 509,117 +0.24(+0.47%)
May 07, 2015 50.66 50.66 50.02 50.18 539,628 -0.64(-1.26%)
May 06, 2015 51.08 51.63 50.15 50.82 517,239 -0.19(-0.36%)
May 05, 2015 51.92 52.56 50.79 51.01 530,922 -0.88(-1.70%)
May 04, 2015 52.09 52.32 51.58 51.89 439,548 -0.13(-0.26%)
May 01, 2015 51.83 52.28 51.58 52.03 673,750 +0.63(+1.23%)
Apr 30, 2015 51.61 52.17 51.27 51.40 837,884 -0.45(-0.88%)
Apr 29, 2015 51.58 52.09 51.31 51.85 904,949 -0.27(-0.52%)
Apr 28, 2015 50.34 52.28 49.98 52.12 1,386,788 +0.94(+1.84%)
Apr 27, 2015 51.47 51.95 51.07 51.18 763,184 -0.24(-0.47%)
Apr 24, 2015 52.02 52.17 51.22 51.42 368,780 -0.34(-0.67%)
Apr 23, 2015 51.69 52.10 51.26 51.77 451,494 +0.03(+0.07%)
Apr 22, 2015 51.72 51.78 51.05 51.73 188,736 +0.16(+0.31%)
Apr 21, 2015 52.24 52.24 51.19 51.57 245,978 -0.45(-0.87%)
Apr 20, 2015 51.93 52.21 51.62 52.03 296,109 +0.55(+1.06%)
Apr 17, 2015 51.79 51.79 51.08 51.48 307,892 -0.65(-1.24%)
Apr 16, 2015 52.59 52.83 51.80 52.13 438,999 -0.46(-0.88%)
Apr 15, 2015 52.38 52.83 52.36 52.59 755,657 +0.42(+0.81%)
Apr 14, 2015 52.43 52.54 52.08 52.17 558,338 +0.14(+0.27%)
Apr 13, 2015 52.30 52.83 51.98 52.03 453,887 -0.17(-0.32%)
Apr 10, 2015 52.79 54.18 52.16 52.19 559,001 -0.37(-0.70%)
Apr 09, 2015 52.52 52.94 52.30 52.56 304,399 +0.00(+0.00%)
Apr 08, 2015 53.24 53.41 52.46 52.56 565,208 -0.79(-1.48%)
Apr 07, 2015 53.99 53.99 53.30 53.36 261,874 -0.73(-1.35%)
Apr 06, 2015 52.88 54.42 52.83 54.09 390,387 +1.13(+2.13%)
Apr 02, 2015 52.72 52.96 52.96 52.96 283,815 +0.06(+0.11%)
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.