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 (%)
Sep 30, 2016 62.15 63.08 61.82 62.35 192,235 +0.69(+1.12%)
Sep 29, 2016 61.88 62.12 61.49 61.66 184,545 -0.39(-0.62%)
Sep 28, 2016 61.52 62.07 61.03 62.04 251,843 +0.55(+0.90%)
Sep 27, 2016 61.10 61.72 60.84 61.49 126,003 +0.42(+0.68%)
Sep 26, 2016 61.00 61.77 61.00 61.07 134,232 -0.29(-0.47%)
Sep 23, 2016 62.38 62.77 61.35 61.36 146,493 -1.45(-2.32%)
Sep 22, 2016 62.35 62.93 62.14 62.82 370,348 +1.30(+2.11%)
Sep 21, 2016 61.06 61.59 60.60 61.52 156,709 +1.06(+1.75%)
Sep 20, 2016 61.26 61.31 60.45 60.46 147,044 -0.31(-0.50%)
Sep 19, 2016 60.36 61.10 60.36 60.77 179,260 +1.05(+1.76%)
Sep 16, 2016 60.23 60.47 59.66 59.72 387,672 -1.03(-1.69%)
Sep 15, 2016 60.41 61.14 60.09 60.75 255,006 +0.48(+0.80%)
Sep 14, 2016 60.94 61.06 60.10 60.26 176,700 -0.52(-0.86%)
Sep 13, 2016 60.98 61.60 60.66 60.79 247,802 -0.87(-1.41%)
Sep 12, 2016 60.98 61.83 60.89 61.66 251,958 +0.21(+0.34%)
Sep 09, 2016 62.80 63.33 61.43 61.45 215,618 -1.92(-3.03%)
Sep 08, 2016 63.61 63.61 63.08 63.37 276,267 -0.30(-0.47%)
Sep 07, 2016 63.95 64.07 63.45 63.67 245,297 -0.42(-0.65%)
Sep 06, 2016 64.68 65.01 63.86 64.08 171,498 -0.40(-0.61%)
Sep 02, 2016 64.06 64.48 64.48 64.48 234,955 +0.56(+0.88%)
Sep 01, 2016 63.41 63.93 62.96 63.91 165,490 +0.27(+0.42%)
Aug 31, 2016 63.96 64.32 63.44 63.65 198,283 -0.94(-1.46%)
Aug 30, 2016 64.86 65.04 64.23 64.59 100,285 -0.17(-0.26%)
Aug 29, 2016 64.34 64.95 64.04 64.76 162,236 +0.21(+0.32%)
Aug 26, 2016 64.67 65.19 64.26 64.55 168,547 +0.06(+0.09%)
Aug 25, 2016 64.11 64.67 63.96 64.49 205,079 +0.33(+0.51%)
Aug 24, 2016 64.63 64.90 63.96 64.16 188,053 -0.54(-0.84%)
Aug 23, 2016 64.40 65.17 64.40 64.71 229,404 +0.51(+0.80%)
Aug 22, 2016 64.05 64.22 63.71 64.19 109,754 -0.32(-0.49%)
Aug 19, 2016 64.09 64.60 63.81 64.51 173,026 +0.20(+0.31%)
Aug 18, 2016 63.97 64.49 63.94 64.31 157,923 +0.43(+0.67%)
Aug 17, 2016 63.60 64.10 63.60 63.89 138,923 +0.26(+0.40%)
Aug 16, 2016 64.06 64.12 63.53 63.63 179,936 -0.60(-0.94%)
Aug 15, 2016 63.98 64.40 63.91 64.23 233,262 +0.40(+0.62%)
Aug 12, 2016 64.26 64.43 63.61 63.84 145,120 -0.60(-0.94%)
Aug 11, 2016 64.80 65.04 64.43 64.44 229,408 -0.05(-0.08%)
Aug 10, 2016 64.41 64.90 64.27 64.49 290,951 +0.33(+0.51%)
Aug 09, 2016 63.87 64.32 63.30 64.16 276,924 +0.30(+0.46%)
Aug 08, 2016 63.90 64.01 63.52 63.87 278,101 +0.00(+0.00%)
Aug 05, 2016 62.75 63.94 62.42 63.87 204,530 +1.51(+2.43%)
Aug 04, 2016 62.51 62.87 62.35 62.35 217,371 -0.08(-0.13%)
Aug 03, 2016 62.20 62.70 61.97 62.43 336,118 +0.21(+0.33%)
Aug 02, 2016 62.30 62.53 61.86 62.22 463,591 +0.35(+0.56%)
Aug 01, 2016 61.68 62.04 61.01 61.88 339,913 +0.23(+0.37%)
Jul 29, 2016 61.49 62.16 61.04 61.65 293,421 +0.35(+0.57%)
Jul 28, 2016 61.17 61.55 60.82 61.30 383,657 -0.06(-0.10%)
Jul 27, 2016 61.44 61.89 61.19 61.36 556,967 +0.21(+0.34%)
Jul 26, 2016 60.72 62.76 59.85 61.15 1,160,049 +3.81(+6.64%)
Jul 25, 2016 57.67 57.88 57.20 57.34 162,914 -0.65(-1.13%)
Jul 22, 2016 57.89 58.23 57.55 58.00 150,947 +0.04(+0.07%)
Jul 21, 2016 58.06 58.35 57.73 57.96 169,217 -0.16(-0.27%)
Jul 20, 2016 57.95 58.31 57.66 58.12 144,803 +0.25(+0.43%)
Jul 19, 2016 57.67 58.14 57.62 57.87 141,622 -0.19(-0.32%)
Jul 18, 2016 58.00 58.45 57.74 58.06 143,160 -0.12(-0.20%)
Jul 15, 2016 58.28 58.67 57.83 58.18 226,728 +0.16(+0.27%)
Jul 14, 2016 58.35 58.58 57.60 58.02 214,927 +0.34(+0.58%)
Jul 13, 2016 58.07 58.20 57.44 57.68 175,180 -0.11(-0.19%)
Jul 12, 2016 57.34 57.98 57.16 57.79 155,366 +0.92(+1.62%)
Jul 11, 2016 56.69 57.29 56.69 56.87 170,201 +0.33(+0.58%)
Jul 08, 2016 55.95 56.60 55.11 56.54 154,909 +1.43(+2.60%)
Jul 07, 2016 55.37 55.87 54.65 55.11 192,985 -0.03(-0.05%)
Jul 06, 2016 54.70 55.18 54.07 55.14 386,059 +0.07(+0.13%)
Jul 05, 2016 55.67 55.73 54.70 55.07 227,712 -1.07(-1.90%)
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.