Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 53.90 54.50 53.51 54.04 334,714 +0.30(+0.56%)
Jul 28, 2016 53.63 53.96 53.31 53.74 437,649 -0.05(-0.10%)
Jul 27, 2016 53.86 54.25 53.64 53.79 635,348 +0.18(+0.34%)
Jul 26, 2016 53.23 55.02 52.46 53.61 1,323,301 +3.34(+6.64%)
Jul 25, 2016 50.56 50.74 50.14 50.27 185,841 -0.57(-1.13%)
Jul 22, 2016 50.75 51.05 50.45 50.84 172,190 +0.03(+0.07%)
Jul 21, 2016 50.89 51.15 50.60 50.81 193,031 -0.14(-0.27%)
Jul 20, 2016 50.80 51.12 50.55 50.95 165,181 +0.22(+0.43%)
Jul 19, 2016 50.56 50.96 50.51 50.73 161,552 -0.16(-0.32%)
Jul 18, 2016 50.84 51.24 50.62 50.89 163,307 -0.10(-0.20%)
Jul 15, 2016 51.09 51.43 50.70 51.00 258,635 +0.14(+0.27%)
Jul 14, 2016 51.15 51.35 50.50 50.86 245,173 +0.30(+0.58%)
Jul 13, 2016 50.90 51.02 50.36 50.56 199,833 -0.10(-0.19%)
Jul 12, 2016 50.27 50.83 50.11 50.66 177,231 +0.81(+1.62%)
Jul 11, 2016 49.70 50.23 49.70 49.85 194,154 +0.29(+0.58%)
Jul 08, 2016 49.05 49.62 48.31 49.57 176,709 +1.26(+2.60%)
Jul 07, 2016 48.53 48.97 47.91 48.31 220,144 -0.03(-0.05%)
Jul 06, 2016 47.95 48.37 47.40 48.34 440,389 +0.06(+0.13%)
Jul 05, 2016 48.80 48.85 47.95 48.27 259,758 -0.94(-1.90%)
Jul 01, 2016 49.08 49.21 49.21 49.21 223,408 +0.01(+0.02%)
Jun 30, 2016 48.64 49.20 48.27 49.20 611,646 +0.69(+1.43%)
Jun 29, 2016 48.92 49.46 48.16 48.51 517,586 +0.33(+0.68%)
Jun 28, 2016 49.55 49.55 47.73 48.18 495,357 +1.10(+2.34%)
Jun 27, 2016 47.89 48.46 46.88 47.08 364,912 -2.00(-4.08%)
Jun 24, 2016 49.86 50.23 49.02 49.08 461,522 -2.59(-5.02%)
Jun 23, 2016 51.54 51.97 51.32 51.68 276,703 +0.82(+1.62%)
Jun 22, 2016 50.99 51.15 50.79 50.85 212,281 +0.10(+0.21%)
Jun 21, 2016 51.41 51.74 50.43 50.75 197,770 -0.62(-1.20%)
Jun 20, 2016 51.91 51.91 51.32 51.36 215,886 +0.80(+1.58%)
Jun 17, 2016 49.97 50.83 49.86 50.56 859,570 +0.60(+1.20%)
Jun 16, 2016 49.51 50.04 49.07 49.97 164,505 +0.07(+0.14%)
Jun 15, 2016 50.29 50.72 49.74 49.90 186,357 -0.10(-0.21%)
Jun 14, 2016 49.95 50.42 49.68 50.00 221,979 -0.16(-0.31%)
Jun 13, 2016 50.65 51.16 50.06 50.16 156,014 -0.83(-1.63%)
Jun 10, 2016 51.39 51.64 50.76 50.99 176,476 -0.97(-1.87%)
Jun 09, 2016 51.55 52.01 51.20 51.96 199,059 +0.03(+0.05%)
Jun 08, 2016 52.17 52.22 51.56 51.94 178,491 +0.15(+0.28%)
Jun 07, 2016 51.51 52.04 51.35 51.79 320,027 +0.42(+0.81%)
Jun 06, 2016 50.33 51.64 50.33 51.37 332,933 +1.30(+2.60%)
Jun 03, 2016 50.35 50.35 49.84 50.07 193,385 -0.18(-0.36%)
Jun 02, 2016 49.96 50.25 49.63 50.25 208,188 +0.15(+0.29%)
Jun 01, 2016 49.45 50.26 49.22 50.11 269,819 +0.31(+0.63%)
May 31, 2016 49.73 50.11 49.61 49.79 347,239 +0.13(+0.26%)
May 27, 2016 49.65 49.66 49.66 49.66 464,684 -0.08(-0.16%)
May 26, 2016 49.72 51.02 49.55 49.74 403,652 +0.43(+0.86%)
May 25, 2016 48.47 49.40 48.47 49.32 287,742 +1.24(+2.58%)
May 24, 2016 47.76 48.18 47.50 48.07 453,557 +0.69(+1.46%)
May 23, 2016 47.35 47.68 47.15 47.38 271,257 -0.02(-0.04%)
May 20, 2016 46.95 47.50 46.62 47.40 240,538 +0.72(+1.55%)
May 19, 2016 46.75 46.94 46.06 46.68 162,813 -0.52(-1.10%)
May 18, 2016 47.21 47.84 46.79 47.19 275,853 -0.27(-0.56%)
May 17, 2016 47.54 48.09 47.20 47.46 151,346 -0.16(-0.33%)
May 16, 2016 47.51 48.04 47.51 47.62 295,881 +0.43(+0.91%)
May 13, 2016 47.70 48.18 46.90 47.19 247,017 -0.66(-1.39%)
May 12, 2016 48.05 48.69 47.52 47.85 257,879 +0.10(+0.22%)
May 11, 2016 47.65 48.11 47.45 47.75 257,479 +0.13(+0.27%)
May 10, 2016 46.71 47.63 46.56 47.62 228,630 +1.07(+2.30%)
May 09, 2016 46.59 46.75 46.22 46.55 326,254 -0.26(-0.55%)
May 06, 2016 46.06 46.88 46.06 46.81 310,473 +0.57(+1.23%)
May 05, 2016 46.77 46.94 46.06 46.24 323,274 -0.16(-0.33%)
May 04, 2016 47.12 47.52 46.31 46.39 257,886 -0.97(-2.06%)
May 03, 2016 48.15 48.57 47.06 47.37 327,545 -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.