Crane Company (NY: CR )

154.22 +1.63 (+1.07%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 60.44 60.96 59.63 59.90 229,610 -0.69(-1.14%)
May 28, 2015 60.77 60.80 60.04 60.59 158,495 -0.33(-0.54%)
May 27, 2015 60.18 61.03 59.99 60.92 256,287 +0.42(+0.69%)
May 26, 2015 61.58 61.68 60.18 60.50 362,754 -1.30(-2.10%)
May 22, 2015 62.23 61.80 61.80 61.80 183,619 -0.50(-0.81%)
May 21, 2015 62.08 63.01 62.00 62.30 223,359 +0.37(+0.59%)
May 20, 2015 62.00 62.46 61.52 61.94 341,671 +0.10(+0.16%)
May 19, 2015 61.99 62.30 61.01 61.84 313,333 -0.27(-0.43%)
May 18, 2015 61.39 62.29 61.13 62.10 312,261 +0.48(+0.77%)
May 15, 2015 61.74 61.98 61.18 61.63 211,772 -0.23(-0.37%)
May 14, 2015 61.26 61.95 60.88 61.86 498,856 +1.11(+1.82%)
May 13, 2015 60.33 60.83 59.53 60.75 255,202 +0.76(+1.27%)
May 12, 2015 59.86 60.20 59.15 59.99 359,133 +0.20(+0.33%)
May 11, 2015 59.32 60.13 59.22 59.79 500,431 +0.47(+0.78%)
May 08, 2015 59.37 59.99 59.26 59.32 432,710 +0.28(+0.47%)
May 07, 2015 59.61 59.61 58.86 59.05 458,642 -0.75(-1.26%)
May 06, 2015 60.10 60.75 59.01 59.80 439,613 -0.22(-0.36%)
May 05, 2015 61.08 61.85 59.76 60.02 451,243 -1.04(-1.70%)
May 04, 2015 61.28 61.56 60.69 61.06 373,582 -0.16(-0.26%)
May 01, 2015 60.99 61.51 60.69 61.21 572,635 +0.74(+1.23%)
Apr 30, 2015 60.72 61.38 60.32 60.47 712,136 -0.53(-0.88%)
Apr 29, 2015 60.69 61.29 60.37 61.01 769,136 -0.32(-0.52%)
Apr 28, 2015 59.22 61.51 58.80 61.32 1,178,662 +1.11(+1.84%)
Apr 27, 2015 60.56 61.12 60.09 60.21 648,647 -0.29(-0.47%)
Apr 24, 2015 61.20 61.39 60.26 60.50 313,434 -0.41(-0.67%)
Apr 23, 2015 60.82 61.30 60.31 60.91 383,735 +0.04(+0.07%)
Apr 22, 2015 60.85 60.92 60.07 60.87 160,411 +0.19(+0.31%)
Apr 21, 2015 61.46 61.46 60.22 60.68 209,063 -0.53(-0.87%)
Apr 20, 2015 61.09 61.43 60.74 61.21 251,670 +0.64(+1.06%)
Apr 17, 2015 60.94 60.94 60.11 60.57 261,684 -0.76(-1.24%)
Apr 16, 2015 61.88 62.15 60.95 61.33 373,115 -0.54(-0.88%)
Apr 15, 2015 61.63 62.16 61.60 61.88 642,250 +0.49(+0.81%)
Apr 14, 2015 61.69 61.82 61.28 61.38 474,544 +0.17(+0.27%)
Apr 13, 2015 61.53 62.15 61.15 61.21 385,768 -0.20(-0.32%)
Apr 10, 2015 62.11 63.75 61.37 61.41 475,107 -0.44(-0.70%)
Apr 09, 2015 61.80 62.29 61.54 61.85 258,715 +0.00(+0.00%)
Apr 08, 2015 62.64 62.84 61.72 61.85 480,383 -0.93(-1.48%)
Apr 07, 2015 63.53 63.53 62.71 62.78 222,573 -0.86(-1.35%)
Apr 06, 2015 62.22 64.03 62.16 63.64 331,798 +1.33(+2.13%)
Apr 02, 2015 62.02 62.31 62.31 62.31 241,221 +0.07(+0.11%)
Apr 01, 2015 61.90 62.59 61.36 62.24 419,865 +0.48(+0.79%)
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.