Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 71.37 71.37 71.37 0 +0.05(+0.07%)
Dec 29, 2016 71.70 71.72 70.94 71.32 162,236 -0.13(-0.18%)
Dec 28, 2016 72.63 72.63 71.12 71.45 165,311 -1.06(-1.46%)
Dec 27, 2016 72.56 72.73 71.91 72.51 136,617 +0.14(+0.19%)
Dec 23, 2016 72.37 72.37 72.37 0 -0.13(-0.18%)
Dec 22, 2016 72.24 72.51 71.93 72.50 270,464 +0.38(+0.52%)
Dec 21, 2016 73.17 73.32 72.10 72.12 214,272 -0.94(-1.29%)
Dec 20, 2016 73.08 73.61 72.57 73.06 301,458 +0.24(+0.33%)
Dec 19, 2016 71.84 73.13 71.68 72.82 286,373 +0.92(+1.28%)
Dec 16, 2016 73.74 74.05 71.88 71.90 1,046,461 -1.76(-2.39%)
Dec 15, 2016 73.31 74.13 72.59 73.66 294,808 +0.08(+0.11%)
Dec 14, 2016 74.68 75.32 73.44 73.58 294,270 -1.37(-1.82%)
Dec 13, 2016 76.01 76.61 74.71 74.95 301,216 -0.75(-0.99%)
Dec 12, 2016 75.40 76.25 75.02 75.70 357,182 +0.11(+0.14%)
Dec 09, 2016 76.02 76.05 75.12 75.59 300,034 -0.44(-0.57%)
Dec 08, 2016 76.91 78.11 75.73 76.03 343,177 -0.52(-0.69%)
Dec 07, 2016 75.77 76.96 75.15 76.55 319,275 +1.06(+1.40%)
Dec 06, 2016 74.58 75.56 74.42 75.49 288,020 +0.72(+0.97%)
Dec 05, 2016 75.13 75.69 74.55 74.77 329,710 +0.42(+0.56%)
Dec 02, 2016 74.10 74.36 73.39 74.36 377,935 +0.63(+0.86%)
Dec 01, 2016 74.19 74.34 73.45 73.72 389,943 +1.00(+1.37%)
Nov 30, 2016 73.36 74.28 72.67 72.72 533,471 -0.26(-0.35%)
Nov 29, 2016 73.21 74.02 71.92 72.98 462,269 -1.65(-2.21%)
Nov 28, 2016 74.74 75.01 74.46 74.63 365,438 -0.43(-0.57%)
Nov 25, 2016 74.86 75.25 74.32 75.06 120,966 +0.18(+0.24%)
Nov 23, 2016 74.88 74.88 74.88 0 +0.43(+0.57%)
Nov 22, 2016 73.97 74.58 73.62 74.45 322,260 +0.83(+1.13%)
Nov 21, 2016 73.23 73.68 72.85 73.62 246,702 +0.65(+0.90%)
Nov 18, 2016 72.97 73.45 72.90 72.97 339,954 -0.06(-0.08%)
Nov 17, 2016 72.59 73.37 71.91 73.03 336,297 -0.09(-0.12%)
Nov 16, 2016 72.89 73.58 72.64 73.12 261,218 -0.18(-0.24%)
Nov 15, 2016 73.26 73.79 72.92 73.30 473,775 -0.59(-0.80%)
Nov 14, 2016 73.13 73.93 73.12 73.89 420,604 +1.12(+1.54%)
Nov 11, 2016 71.71 72.85 71.62 72.77 297,639 +0.83(+1.16%)
Nov 10, 2016 70.28 72.13 70.26 71.94 422,655 +2.16(+3.09%)
Nov 09, 2016 67.17 69.94 67.17 69.78 420,537 +2.25(+3.33%)
Nov 08, 2016 67.24 68.31 67.09 67.54 347,183 +0.00(+0.00%)
Nov 07, 2016 67.09 67.68 66.87 67.54 484,113 +1.69(+2.57%)
Nov 04, 2016 66.10 66.48 65.59 65.85 407,403 -0.35(-0.52%)
Nov 03, 2016 66.45 66.84 65.99 66.19 286,632 -0.19(-0.28%)
Nov 02, 2016 66.48 67.34 66.36 66.38 291,415 -0.45(-0.67%)
Nov 01, 2016 67.54 67.77 66.76 66.83 315,961 -0.47(-0.71%)
Oct 31, 2016 67.32 67.74 67.04 67.30 260,606 -0.20(-0.29%)
Oct 28, 2016 67.18 68.28 66.64 67.50 312,620 +0.33(+0.49%)
Oct 27, 2016 66.93 67.65 66.15 67.17 386,832 +0.46(+0.68%)
Oct 26, 2016 66.33 67.28 65.19 66.72 569,377 +0.07(+0.10%)
Oct 25, 2016 61.90 67.50 61.90 66.65 1,394,850 +6.76(+11.29%)
Oct 24, 2016 60.49 60.51 59.63 59.89 219,906 +0.09(+0.15%)
Oct 21, 2016 59.56 60.10 59.19 59.80 174,304 -0.25(-0.41%)
Oct 20, 2016 60.38 61.03 59.96 60.05 131,716 -0.68(-1.12%)
Oct 19, 2016 60.30 61.34 60.05 60.73 294,215 +0.73(+1.22%)
Oct 18, 2016 61.34 61.34 59.98 60.00 223,747 -0.14(-0.23%)
Oct 17, 2016 60.02 60.45 59.71 60.14 144,643 -0.01(-0.02%)
Oct 14, 2016 60.39 60.91 60.02 60.15 144,109 +0.03(+0.05%)
Oct 13, 2016 60.26 60.33 59.31 60.12 188,805 -0.36(-0.59%)
Oct 12, 2016 60.42 60.70 60.28 60.47 129,764 +0.22(+0.36%)
Oct 11, 2016 60.26 60.65 59.93 60.25 361,489 -0.17(-0.28%)
Oct 10, 2016 60.39 61.20 59.98 60.42 249,383 +0.03(+0.05%)
Oct 07, 2016 62.05 62.27 60.05 60.39 231,190 -1.79(-2.88%)
Oct 06, 2016 61.97 62.39 61.50 62.18 145,365 -0.05(-0.08%)
Oct 05, 2016 61.61 62.59 60.98 62.23 187,564 +1.16(+1.90%)
Oct 04, 2016 62.14 62.33 60.88 61.08 121,302 -0.77(-1.25%)
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.