Crane Company (NY: CR )

94.31 USD -0.47 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 49.94 50.06 49.05 49.05 272,886 -0.70(-1.41%)
Feb 26, 2016 48.45 50.12 48.21 49.75 544,433 +1.75(+3.65%)
Feb 25, 2016 48.06 48.49 47.29 48.00 250,927 -0.16(-0.33%)
Feb 24, 2016 47.72 48.32 47.19 48.16 398,363 -0.13(-0.27%)
Feb 23, 2016 48.96 49.48 48.21 48.29 486,143 -0.94(-1.91%)
Feb 22, 2016 49.06 49.62 48.51 49.23 238,525 +0.74(+1.53%)
Feb 19, 2016 48.54 48.54 47.79 48.49 201,842 -0.35(-0.72%)
Feb 18, 2016 49.33 49.55 48.47 48.84 281,180 -0.48(-0.97%)
Feb 17, 2016 48.69 49.75 48.47 49.32 332,051 +1.12(+2.32%)
Feb 16, 2016 48.25 48.40 47.16 48.20 505,881 +0.55(+1.15%)
Feb 12, 2016 46.84 47.65 47.65 47.65 456,400 +1.46(+3.16%)
Feb 11, 2016 46.02 46.84 45.53 46.19 282,380 -0.71(-1.51%)
Feb 10, 2016 47.78 47.78 46.79 46.90 370,244 -0.69(-1.45%)
Feb 09, 2016 47.73 48.56 47.47 47.59 536,204 -0.79(-1.63%)
Feb 08, 2016 47.52 48.40 47.25 48.38 354,466 +0.12(+0.25%)
Feb 05, 2016 48.68 49.37 48.10 48.26 247,663 -0.65(-1.33%)
Feb 04, 2016 47.22 49.73 47.22 48.91 450,644 +1.68(+3.56%)
Feb 03, 2016 46.85 47.37 45.63 47.23 319,009 +1.03(+2.23%)
Feb 02, 2016 46.78 46.79 45.83 46.20 441,230 -1.17(-2.47%)
Feb 01, 2016 47.59 47.70 46.79 47.37 393,500 -0.39(-0.82%)
Jan 29, 2016 46.22 47.82 46.18 47.76 617,150 +1.70(+3.69%)
Jan 28, 2016 46.50 46.89 45.69 46.06 437,698 +0.10(+0.22%)
Jan 27, 2016 46.23 47.30 45.46 45.96 777,849 -0.56(-1.20%)
Jan 26, 2016 42.68 47.35 42.59 46.52 1,163,482 +2.95(+6.77%)
Jan 25, 2016 44.39 44.97 43.49 43.57 518,474 -1.23(-2.75%)
Jan 22, 2016 44.23 45.52 44.04 44.80 473,848 +1.20(+2.75%)
Jan 21, 2016 43.60 44.55 42.96 43.60 627,052 +0.46(+1.07%)
Jan 20, 2016 44.51 44.58 41.68 43.14 594,851 -2.07(-4.58%)
Jan 19, 2016 45.07 45.51 44.71 45.21 833,385 +0.54(+1.21%)
Jan 15, 2016 44.23 44.67 44.67 44.67 555,000 -0.80(-1.76%)
Jan 14, 2016 46.18 46.44 45.03 45.47 663,820 -0.45(-0.98%)
Jan 13, 2016 46.43 46.87 45.85 45.92 567,348 -0.40(-0.86%)
Jan 12, 2016 46.64 46.81 45.49 46.32 364,298 +0.18(+0.39%)
Jan 11, 2016 46.26 46.62 45.63 46.14 588,472 +0.68(+1.50%)
Jan 08, 2016 46.18 46.40 45.40 45.46 465,404 -0.48(-1.04%)
Jan 07, 2016 45.93 46.59 45.78 45.94 586,308 -0.87(-1.86%)
Jan 06, 2016 46.68 47.64 46.45 46.81 394,336 -0.71(-1.49%)
Jan 05, 2016 47.70 48.16 47.11 47.52 443,128 -0.18(-0.38%)
Jan 04, 2016 47.24 47.75 46.42 47.70 555,631 -0.14(-0.29%)
Dec 31, 2015 48.15 47.84 47.84 47.84 220,700 -0.43(-0.89%)
Dec 30, 2015 48.43 48.97 48.04 48.27 218,373 -0.39(-0.80%)
Dec 29, 2015 47.67 48.89 47.49 48.66 408,146 +1.35(+2.85%)
Dec 28, 2015 48.28 48.28 46.86 47.31 453,390 -1.35(-2.77%)
Dec 24, 2015 48.46 48.66 48.66 48.66 194,300 +0.34(+0.70%)
Dec 23, 2015 47.27 48.51 46.90 48.32 401,238 +1.63(+3.49%)
Dec 22, 2015 46.10 46.90 45.71 46.69 492,309 +0.66(+1.43%)
Dec 21, 2015 45.56 46.16 45.37 46.03 365,441 +0.76(+1.68%)
Dec 18, 2015 45.55 45.56 44.86 45.27 705,845 -0.45(-0.98%)
Dec 17, 2015 46.87 47.01 45.60 45.72 348,169 -0.91(-1.95%)
Dec 16, 2015 46.73 47.10 45.93 46.63 406,636 +0.30(+0.65%)
Dec 15, 2015 46.94 47.45 45.91 46.33 463,484 -0.45(-0.96%)
Dec 14, 2015 47.40 47.75 46.45 46.78 295,623 -0.49(-1.04%)
Dec 11, 2015 47.76 47.96 46.90 47.27 430,043 -1.04(-2.15%)
Dec 10, 2015 48.64 48.83 48.07 48.31 380,859 -0.32(-0.66%)
Dec 09, 2015 48.69 49.98 48.39 48.63 266,206 -0.32(-0.65%)
Dec 08, 2015 49.96 50.24 48.80 48.95 200,524 -1.70(-3.36%)
Dec 07, 2015 51.36 51.69 50.31 50.65 197,748 -0.96(-1.86%)
Dec 04, 2015 51.32 51.69 51.09 51.61 185,384 +0.28(+0.55%)
Dec 03, 2015 51.86 52.18 50.66 51.33 299,907 -0.12(-0.23%)
Dec 02, 2015 51.62 52.01 51.19 51.45 214,009 -0.46(-0.89%)
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.