Crane Company (NY: CR )

94.54 USD -0.95 (-0.99%)
Official Closing Price Updated: 6:30 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 61.08 61.60 60.26 60.53 227,211 -0.70(-1.14%)
May 28, 2015 61.41 61.44 60.67 61.23 156,839 -0.33(-0.54%)
May 27, 2015 60.82 61.67 60.62 61.56 253,609 +0.42(+0.69%)
May 26, 2015 62.23 62.33 60.82 61.14 358,963 -1.31(-2.10%)
May 22, 2015 62.89 62.45 62.45 62.45 181,700 -0.51(-0.81%)
May 21, 2015 62.74 63.68 62.65 62.96 221,025 +0.37(+0.59%)
May 20, 2015 62.65 63.12 62.17 62.59 338,101 +0.10(+0.16%)
May 19, 2015 62.64 62.96 61.65 62.49 310,059 -0.27(-0.43%)
May 18, 2015 62.04 62.95 61.78 62.76 308,998 +0.48(+0.77%)
May 15, 2015 62.39 62.63 61.83 62.28 209,559 -0.23(-0.37%)
May 14, 2015 61.91 62.60 61.52 62.51 493,643 +1.12(+1.82%)
May 13, 2015 60.97 61.47 60.16 61.39 252,535 +0.77(+1.27%)
May 12, 2015 60.49 60.84 59.77 60.62 355,380 +0.20(+0.33%)
May 11, 2015 59.95 60.77 59.85 60.42 495,201 +0.47(+0.78%)
May 08, 2015 60.00 60.62 59.89 59.95 428,188 +0.28(+0.47%)
May 07, 2015 60.24 60.24 59.48 59.67 453,849 -0.76(-1.26%)
May 06, 2015 60.73 61.39 59.63 60.43 435,019 -0.22(-0.36%)
May 05, 2015 61.73 62.50 60.39 60.65 446,527 -1.05(-1.70%)
May 04, 2015 61.93 62.21 61.33 61.70 369,678 -0.16(-0.26%)
May 01, 2015 61.63 62.16 61.33 61.86 566,651 +0.75(+1.23%)
Apr 30, 2015 61.36 62.03 60.96 61.11 704,694 -0.54(-0.88%)
Apr 29, 2015 61.33 61.94 61.01 61.65 761,098 -0.32(-0.52%)
Apr 28, 2015 59.85 62.16 59.42 61.97 1,166,344 +1.12(+1.84%)
Apr 27, 2015 61.20 61.77 60.72 60.85 641,868 -0.29(-0.47%)
Apr 24, 2015 61.85 62.03 60.90 61.14 310,159 -0.41(-0.67%)
Apr 23, 2015 61.46 61.95 60.95 61.55 379,725 +0.04(+0.07%)
Apr 22, 2015 61.49 61.56 60.70 61.51 158,735 +0.19(+0.31%)
Apr 21, 2015 62.11 62.11 60.86 61.32 206,878 -0.54(-0.87%)
Apr 20, 2015 61.74 62.08 61.38 61.86 249,040 +0.65(+1.06%)
Apr 17, 2015 61.58 61.58 60.74 61.21 258,950 -0.77(-1.24%)
Apr 16, 2015 62.53 62.81 61.59 61.98 369,216 -0.55(-0.88%)
Apr 15, 2015 62.28 62.81 62.26 62.53 635,538 +0.50(+0.81%)
Apr 14, 2015 62.34 62.47 61.92 62.03 469,585 +0.17(+0.27%)
Apr 13, 2015 62.18 62.81 61.80 61.86 381,737 -0.20(-0.32%)
Apr 10, 2015 62.77 64.42 62.02 62.06 470,142 -0.44(-0.70%)
Apr 09, 2015 62.45 62.95 62.19 62.50 256,012 +0.00(+0.00%)
Apr 08, 2015 63.30 63.50 62.37 62.50 475,363 -0.94(-1.48%)
Apr 07, 2015 64.20 64.20 63.37 63.44 220,247 -0.87(-1.35%)
Apr 06, 2015 62.88 64.71 62.82 64.31 328,331 +1.34(+2.13%)
Apr 02, 2015 62.68 62.97 62.97 62.97 238,700 +0.07(+0.11%)
Apr 01, 2015 62.55 63.25 62.01 62.90 415,477 +0.49(+0.79%)
Mar 31, 2015 62.23 62.53 61.85 62.41 405,872 -0.45(-0.72%)
Mar 30, 2015 63.35 63.62 62.83 62.86 368,672 -0.08(-0.13%)
Mar 27, 2015 62.96 63.07 62.16 62.94 488,597 -0.02(-0.03%)
Mar 26, 2015 62.47 63.19 62.46 62.96 287,281 +0.21(+0.33%)
Mar 25, 2015 63.47 63.51 62.74 62.75 222,900 -0.32(-0.51%)
Mar 24, 2015 62.93 63.45 62.47 63.07 394,557 +0.32(+0.51%)
Mar 23, 2015 63.29 63.64 62.73 62.75 393,775 -0.63(-0.99%)
Mar 20, 2015 63.76 64.10 63.35 63.38 920,757 -0.17(-0.27%)
Mar 19, 2015 64.93 65.03 63.17 63.55 440,540 -1.72(-2.64%)
Mar 18, 2015 63.75 65.46 63.51 65.27 688,327 +1.38(+2.16%)
Mar 17, 2015 63.39 64.14 63.38 63.89 427,650 +0.01(+0.02%)
Mar 16, 2015 63.66 64.02 63.36 63.88 444,774 +0.60(+0.95%)
Mar 13, 2015 64.09 64.24 62.97 63.28 418,615 -1.18(-1.83%)
Mar 12, 2015 64.40 65.13 64.32 64.46 359,928 +0.56(+0.88%)
Mar 11, 2015 63.72 64.00 63.33 63.90 649,209 +0.19(+0.30%)
Mar 10, 2015 64.60 65.08 63.66 63.71 626,270 -1.67(-2.55%)
Mar 09, 2015 65.79 66.03 65.35 65.38 556,581 -0.05(-0.08%)
Mar 06, 2015 65.93 66.69 65.29 65.43 328,294 -0.91(-1.37%)
Mar 05, 2015 66.54 66.85 66.01 66.34 442,407 -0.11(-0.17%)
Mar 04, 2015 67.26 67.26 66.24 66.45 533,085 -0.81(-1.20%)
Mar 03, 2015 67.24 67.59 66.89 67.26 610,788 -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.