Crane Company (NY: CR )

94.78 USD +0.90 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 59.15 59.56 58.24 58.73 428,979 +0.25(+0.43%)
Jun 29, 2015 58.96 59.36 58.43 58.48 315,717 -1.05(-1.76%)
Jun 26, 2015 59.78 59.84 59.35 59.53 533,351 -0.28(-0.47%)
Jun 25, 2015 61.01 61.01 59.38 59.81 201,952 -0.98(-1.61%)
Jun 24, 2015 61.28 61.62 60.45 60.79 178,990 -0.56(-0.91%)
Jun 23, 2015 60.94 61.36 60.56 61.35 183,466 +0.31(+0.51%)
Jun 22, 2015 60.95 61.15 60.61 61.04 199,845 +0.54(+0.89%)
Jun 19, 2015 60.59 60.95 60.06 60.50 362,355 +0.00(+0.00%)
Jun 18, 2015 60.45 60.84 60.16 60.50 184,339 +0.17(+0.28%)
Jun 17, 2015 60.68 61.01 59.84 60.33 200,787 -0.25(-0.41%)
Jun 16, 2015 60.44 60.78 60.21 60.58 181,913 -0.04(-0.07%)
Jun 15, 2015 60.47 60.65 59.92 60.62 249,901 -0.53(-0.87%)
Jun 12, 2015 61.39 61.42 60.74 61.15 133,906 -0.41(-0.67%)
Jun 11, 2015 61.45 61.74 61.01 61.56 296,161 +0.32(+0.52%)
Jun 10, 2015 60.96 61.46 60.81 61.24 222,582 +0.68(+1.12%)
Jun 09, 2015 61.41 61.52 60.41 60.56 238,302 -0.55(-0.90%)
Jun 08, 2015 61.43 61.72 60.97 61.11 212,024 -0.39(-0.63%)
Jun 05, 2015 60.90 61.53 60.58 61.50 223,374 +0.37(+0.61%)
Jun 04, 2015 61.28 61.36 60.75 61.13 337,123 -0.50(-0.81%)
Jun 03, 2015 60.79 62.11 60.79 61.63 238,028 +0.90(+1.48%)
Jun 02, 2015 60.27 61.00 60.27 60.73 212,868 +0.24(+0.40%)
Jun 01, 2015 60.78 61.02 59.92 60.49 334,847 -0.04(-0.07%)
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%)
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.