Crane Company (NY: CR )

77.01 +3.67 (+5.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 54.20 54.79 53.80 54.34 332,913 +0.31(+0.57%)
Jul 28, 2016 53.92 54.25 53.60 54.03 435,294 -0.05(-0.10%)
Jul 27, 2016 54.15 54.55 53.93 54.08 631,929 +0.18(+0.34%)
Jul 26, 2016 53.52 55.31 52.75 53.90 1,316,180 +3.36(+6.64%)
Jul 25, 2016 50.83 51.01 50.41 50.54 184,841 -0.58(-1.13%)
Jul 22, 2016 51.02 51.33 50.73 51.12 171,263 +0.03(+0.07%)
Jul 21, 2016 51.17 51.43 50.88 51.08 191,992 -0.14(-0.27%)
Jul 20, 2016 51.07 51.40 50.82 51.22 164,292 +0.22(+0.43%)
Jul 19, 2016 50.83 51.24 50.79 51.00 160,683 -0.17(-0.32%)
Jul 18, 2016 51.12 51.52 50.89 51.17 162,428 -0.10(-0.20%)
Jul 15, 2016 51.37 51.71 50.97 51.27 257,244 +0.14(+0.27%)
Jul 14, 2016 51.43 51.63 50.77 51.13 243,854 +0.30(+0.58%)
Jul 13, 2016 51.18 51.29 50.63 50.84 198,758 -0.10(-0.19%)
Jul 12, 2016 50.54 51.10 50.38 50.93 176,277 +0.81(+1.62%)
Jul 11, 2016 49.97 50.50 49.97 50.12 193,109 +0.29(+0.58%)
Jul 08, 2016 49.31 49.89 48.57 49.84 175,758 +1.26(+2.60%)
Jul 07, 2016 48.80 49.24 48.17 48.57 218,960 -0.03(-0.05%)
Jul 06, 2016 48.21 48.63 47.66 48.60 438,019 +0.06(+0.13%)
Jul 05, 2016 49.07 49.12 48.21 48.54 258,360 -0.94(-1.90%)
Jul 01, 2016 49.35 49.48 49.48 49.48 222,206 +0.01(+0.02%)
Jun 30, 2016 48.90 49.47 48.53 49.47 608,354 +0.70(+1.43%)
Jun 29, 2016 49.18 49.73 48.42 48.77 514,801 +0.33(+0.68%)
Jun 28, 2016 49.82 49.82 47.99 48.44 492,691 +1.11(+2.34%)
Jun 27, 2016 48.15 48.72 47.14 47.33 362,949 -2.01(-4.08%)
Jun 24, 2016 50.13 50.50 49.29 49.35 459,038 -2.61(-5.02%)
Jun 23, 2016 51.82 52.25 51.60 51.95 275,214 +0.83(+1.62%)
Jun 22, 2016 51.27 51.42 51.07 51.13 211,139 +0.10(+0.21%)
Jun 21, 2016 51.69 52.02 50.71 51.02 196,706 -0.62(-1.20%)
Jun 20, 2016 52.19 52.19 51.60 51.64 214,724 +0.80(+1.58%)
Jun 17, 2016 50.24 51.10 50.13 50.84 854,945 +0.60(+1.20%)
Jun 16, 2016 49.77 50.32 49.34 50.24 163,620 +0.07(+0.14%)
Jun 15, 2016 50.56 51.00 50.01 50.17 185,355 -0.10(-0.21%)
Jun 14, 2016 50.22 50.69 49.95 50.27 220,785 -0.16(-0.31%)
Jun 13, 2016 50.93 51.44 50.33 50.43 155,175 -0.84(-1.63%)
Jun 10, 2016 51.67 51.92 51.03 51.27 175,526 -0.98(-1.87%)
Jun 09, 2016 51.83 52.29 51.48 52.24 197,988 +0.03(+0.05%)
Jun 08, 2016 52.45 52.50 51.84 52.22 177,530 +0.15(+0.28%)
Jun 07, 2016 51.79 52.32 51.63 52.07 318,304 +0.42(+0.81%)
Jun 06, 2016 50.60 51.92 50.60 51.65 331,142 +1.31(+2.60%)
Jun 03, 2016 50.62 50.62 50.11 50.34 192,344 -0.18(-0.36%)
Jun 02, 2016 50.23 50.52 49.90 50.52 207,067 +0.15(+0.29%)
Jun 01, 2016 49.71 50.53 49.49 50.38 268,367 +0.31(+0.63%)
May 31, 2016 50.00 50.38 49.88 50.06 345,371 +0.13(+0.26%)
May 27, 2016 49.91 49.93 49.93 49.93 462,183 -0.08(-0.16%)
May 26, 2016 49.99 51.29 49.82 50.01 401,480 +0.43(+0.86%)
May 25, 2016 48.73 49.66 48.73 49.58 286,194 +1.25(+2.58%)
May 24, 2016 48.02 48.44 47.75 48.33 451,116 +0.69(+1.46%)
May 23, 2016 47.61 47.94 47.41 47.64 269,798 -0.02(-0.04%)
May 20, 2016 47.21 47.76 46.88 47.66 239,244 +0.73(+1.55%)
May 19, 2016 47.00 47.20 46.31 46.93 161,937 -0.52(-1.10%)
May 18, 2016 47.47 48.10 47.04 47.45 274,369 -0.27(-0.56%)
May 17, 2016 47.80 48.35 47.46 47.72 150,532 -0.16(-0.33%)
May 16, 2016 47.77 48.30 47.77 47.87 294,289 +0.43(+0.91%)
May 13, 2016 47.96 48.44 47.15 47.44 245,688 -0.67(-1.39%)
May 12, 2016 48.31 48.95 47.78 48.11 256,492 +0.10(+0.22%)
May 11, 2016 47.91 48.37 47.71 48.00 256,094 +0.13(+0.27%)
May 10, 2016 46.96 47.88 46.82 47.87 227,400 +1.08(+2.30%)
May 09, 2016 46.84 47.00 46.47 46.80 324,499 -0.26(-0.55%)
May 06, 2016 46.30 47.14 46.30 47.06 308,802 +0.57(+1.23%)
May 05, 2016 47.02 47.20 46.31 46.49 321,535 -0.16(-0.33%)
May 04, 2016 47.37 47.78 46.56 46.64 256,498 -0.98(-2.06%)
May 03, 2016 48.41 48.84 47.31 47.62 325,782 -1.21(-2.49%)
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.