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 (%)
Sep 30, 2015 39.36 39.79 39.08 39.67 348,320 +0.60(+1.52%)
Sep 29, 2015 39.26 39.48 38.62 39.08 275,558 -0.14(-0.37%)
Sep 28, 2015 39.59 39.70 39.16 39.22 275,402 -0.67(-1.69%)
Sep 25, 2015 40.30 40.30 39.72 39.89 282,316 -0.23(-0.57%)
Sep 24, 2015 40.02 40.26 39.57 40.12 313,209 -0.35(-0.86%)
Sep 23, 2015 41.27 41.41 40.39 40.47 154,283 -0.64(-1.55%)
Sep 22, 2015 41.32 41.70 40.77 41.11 220,407 -0.89(-2.11%)
Sep 21, 2015 42.29 42.60 41.81 42.00 192,471 -0.10(-0.24%)
Sep 18, 2015 42.72 43.01 42.03 42.10 436,373 -1.23(-2.85%)
Sep 17, 2015 44.23 44.23 43.25 43.33 241,340 -1.11(-2.49%)
Sep 16, 2015 43.71 44.49 43.70 44.44 205,587 +0.92(+2.11%)
Sep 15, 2015 42.81 43.66 42.64 43.52 180,816 +0.88(+2.06%)
Sep 14, 2015 43.50 43.70 42.58 42.64 212,070 -0.77(-1.76%)
Sep 11, 2015 43.38 43.50 42.88 43.41 135,365 -0.09(-0.22%)
Sep 10, 2015 43.60 43.96 43.17 43.50 262,154 -0.18(-0.41%)
Sep 09, 2015 44.31 44.61 43.32 43.68 391,878 -0.22(-0.50%)
Sep 08, 2015 43.43 43.95 43.25 43.90 262,038 +1.06(+2.46%)
Sep 04, 2015 43.00 42.85 42.85 42.85 210,065 -0.80(-1.83%)
Sep 03, 2015 43.65 44.13 43.24 43.65 150,031 +0.06(+0.14%)
Sep 02, 2015 43.51 44.09 43.07 43.59 318,276 +0.65(+1.51%)
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.