Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 67.32 67.74 67.04 67.30 260,606 -0.20(-0.29%)
Oct 28, 2016 67.18 68.28 66.64 67.50 312,620 +0.33(+0.49%)
Oct 27, 2016 66.93 67.65 66.15 67.17 386,832 +0.46(+0.68%)
Oct 26, 2016 66.33 67.28 65.19 66.72 569,377 +0.07(+0.10%)
Oct 25, 2016 61.90 67.50 61.90 66.65 1,394,850 +6.76(+11.29%)
Oct 24, 2016 60.49 60.51 59.63 59.89 219,906 +0.09(+0.15%)
Oct 21, 2016 59.56 60.10 59.19 59.80 174,304 -0.25(-0.41%)
Oct 20, 2016 60.38 61.03 59.96 60.05 131,716 -0.68(-1.12%)
Oct 19, 2016 60.30 61.34 60.05 60.73 294,215 +0.73(+1.22%)
Oct 18, 2016 61.34 61.34 59.98 60.00 223,747 -0.14(-0.23%)
Oct 17, 2016 60.02 60.45 59.71 60.14 144,643 -0.01(-0.02%)
Oct 14, 2016 60.39 60.91 60.02 60.15 144,109 +0.03(+0.05%)
Oct 13, 2016 60.26 60.33 59.31 60.12 188,805 -0.36(-0.59%)
Oct 12, 2016 60.42 60.70 60.28 60.47 129,764 +0.22(+0.36%)
Oct 11, 2016 60.26 60.65 59.93 60.25 361,489 -0.17(-0.28%)
Oct 10, 2016 60.39 61.20 59.98 60.42 249,383 +0.03(+0.05%)
Oct 07, 2016 62.05 62.27 60.05 60.39 231,190 -1.79(-2.88%)
Oct 06, 2016 61.97 62.39 61.50 62.18 145,365 -0.05(-0.08%)
Oct 05, 2016 61.61 62.59 60.98 62.23 187,564 +1.16(+1.90%)
Oct 04, 2016 62.14 62.33 60.88 61.08 121,302 -0.77(-1.25%)
Oct 03, 2016 61.95 62.41 61.76 61.85 178,943 -0.50(-0.81%)
Sep 30, 2016 62.15 63.08 61.82 62.35 192,231 +0.69(+1.12%)
Sep 29, 2016 61.88 62.12 61.49 61.66 184,542 -0.39(-0.62%)
Sep 28, 2016 61.52 62.08 61.03 62.05 251,838 +0.55(+0.90%)
Sep 27, 2016 61.11 61.72 60.84 61.49 126,001 +0.42(+0.68%)
Sep 26, 2016 61.00 61.77 61.00 61.08 134,230 -0.29(-0.47%)
Sep 23, 2016 62.38 62.77 61.35 61.36 146,490 -1.45(-2.32%)
Sep 22, 2016 62.35 62.93 62.14 62.82 370,342 +1.30(+2.11%)
Sep 21, 2016 61.06 61.59 60.60 61.52 156,707 +1.06(+1.75%)
Sep 20, 2016 61.26 61.31 60.45 60.46 147,042 -0.31(-0.50%)
Sep 19, 2016 60.36 61.11 60.36 60.77 179,257 +1.05(+1.76%)
Sep 16, 2016 60.23 60.47 59.66 59.72 387,665 -1.03(-1.69%)
Sep 15, 2016 60.41 61.15 60.09 60.75 255,001 +0.48(+0.80%)
Sep 14, 2016 60.94 61.07 60.10 60.26 176,697 -0.52(-0.86%)
Sep 13, 2016 60.98 61.60 60.66 60.79 247,798 -0.87(-1.41%)
Sep 12, 2016 60.98 61.83 60.89 61.66 251,953 +0.21(+0.34%)
Sep 09, 2016 62.80 63.33 61.43 61.45 215,614 -1.92(-3.03%)
Sep 08, 2016 63.61 63.61 63.08 63.37 276,262 -0.30(-0.47%)
Sep 07, 2016 63.96 64.07 63.45 63.67 245,293 -0.42(-0.65%)
Sep 06, 2016 64.68 65.01 63.86 64.08 171,495 -0.40(-0.61%)
Sep 02, 2016 64.06 64.48 64.48 64.48 234,951 +0.56(+0.88%)
Sep 01, 2016 63.41 63.94 62.96 63.92 165,487 +0.27(+0.42%)
Aug 31, 2016 63.97 64.32 63.44 63.65 198,279 -0.94(-1.46%)
Aug 30, 2016 64.87 65.04 64.23 64.59 100,283 -0.17(-0.26%)
Aug 29, 2016 64.34 64.96 64.04 64.76 162,233 +0.21(+0.32%)
Aug 26, 2016 64.67 65.19 64.26 64.55 168,544 +0.06(+0.09%)
Aug 25, 2016 64.11 64.67 63.97 64.49 205,075 +0.33(+0.51%)
Aug 24, 2016 64.63 64.91 63.97 64.16 188,050 -0.54(-0.84%)
Aug 23, 2016 64.40 65.17 64.40 64.71 229,400 +0.51(+0.80%)
Aug 22, 2016 64.05 64.22 63.71 64.19 109,752 -0.32(-0.49%)
Aug 19, 2016 64.09 64.60 63.81 64.51 173,023 +0.20(+0.31%)
Aug 18, 2016 63.98 64.49 63.95 64.31 157,920 +0.43(+0.67%)
Aug 17, 2016 63.60 64.10 63.60 63.89 138,921 +0.26(+0.40%)
Aug 16, 2016 64.06 64.12 63.53 63.63 179,933 -0.60(-0.94%)
Aug 15, 2016 63.99 64.40 63.91 64.23 233,258 +0.40(+0.62%)
Aug 12, 2016 64.26 64.43 63.61 63.84 145,118 -0.60(-0.94%)
Aug 11, 2016 64.80 65.04 64.43 64.44 229,404 -0.05(-0.08%)
Aug 10, 2016 64.41 64.91 64.27 64.49 290,946 +0.33(+0.51%)
Aug 09, 2016 63.87 64.32 63.30 64.16 276,919 +0.30(+0.46%)
Aug 08, 2016 63.90 64.01 63.53 63.87 278,096 +0.00(+0.00%)
Aug 05, 2016 62.75 63.95 62.42 63.87 204,526 +1.51(+2.43%)
Aug 04, 2016 62.51 62.87 62.35 62.35 217,367 -0.08(-0.13%)
Aug 03, 2016 62.20 62.70 61.97 62.43 336,112 +0.21(+0.33%)
Aug 02, 2016 62.30 62.53 61.86 62.22 463,582 +0.35(+0.56%)
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.