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 (%)
Aug 31, 2016 56.36 56.67 55.90 56.08 225,047 -0.83(-1.46%)
Aug 30, 2016 57.15 57.31 56.59 56.91 113,821 -0.15(-0.26%)
Aug 29, 2016 56.69 57.23 56.43 57.05 184,135 +0.47(+0.83%)
Aug 26, 2016 56.69 57.15 56.33 56.58 192,270 +0.05(+0.09%)
Aug 25, 2016 56.20 56.69 56.07 56.53 233,944 +0.29(+0.51%)
Aug 24, 2016 56.65 56.90 56.07 56.25 214,521 -0.48(-0.84%)
Aug 23, 2016 56.45 57.13 56.45 56.72 261,693 +0.45(+0.80%)
Aug 22, 2016 56.15 56.30 55.85 56.27 125,201 -0.28(-0.49%)
Aug 19, 2016 56.19 56.63 55.93 56.55 197,379 +0.17(+0.31%)
Aug 18, 2016 56.08 56.53 56.05 56.38 180,151 +0.37(+0.67%)
Aug 17, 2016 55.75 56.19 55.75 56.00 158,477 +0.23(+0.40%)
Aug 16, 2016 56.16 56.21 55.69 55.78 205,262 -0.53(-0.94%)
Aug 15, 2016 56.09 56.45 56.02 56.31 266,094 +0.35(+0.62%)
Aug 12, 2016 56.33 56.48 55.76 55.96 165,546 -0.53(-0.94%)
Aug 11, 2016 56.80 57.02 56.48 56.49 261,697 -0.04(-0.08%)
Aug 10, 2016 56.46 56.90 56.34 56.53 331,903 +0.29(+0.51%)
Aug 09, 2016 55.99 56.38 55.49 56.25 315,901 +0.26(+0.46%)
Aug 08, 2016 56.01 56.11 55.69 55.99 317,244 +0.00(+0.00%)
Aug 05, 2016 55.01 56.05 54.72 55.99 233,318 +1.33(+2.43%)
Aug 04, 2016 54.80 55.11 54.66 54.66 247,966 -0.07(-0.13%)
Aug 03, 2016 54.53 54.96 54.32 54.73 383,427 +0.18(+0.33%)
Aug 02, 2016 54.62 54.82 54.22 54.55 528,841 +0.30(+0.56%)
Aug 01, 2016 54.07 54.39 53.48 54.24 387,756 +0.20(+0.37%)
Jul 29, 2016 53.90 54.49 53.50 54.04 334,720 +0.30(+0.56%)
Jul 28, 2016 53.63 53.96 53.31 53.74 437,657 -0.05(-0.10%)
Jul 27, 2016 53.86 54.25 53.64 53.79 635,359 +0.18(+0.34%)
Jul 26, 2016 53.23 55.01 52.46 53.61 1,323,325 +3.34(+6.64%)
Jul 25, 2016 50.56 50.74 50.14 50.27 185,844 -0.57(-1.13%)
Jul 22, 2016 50.75 51.05 50.45 50.84 172,193 +0.03(+0.07%)
Jul 21, 2016 50.89 51.15 50.60 50.81 193,034 -0.14(-0.27%)
Jul 20, 2016 50.80 51.12 50.55 50.95 165,184 +0.22(+0.43%)
Jul 19, 2016 50.56 50.96 50.51 50.73 161,555 -0.16(-0.32%)
Jul 18, 2016 50.84 51.24 50.62 50.89 163,309 -0.10(-0.20%)
Jul 15, 2016 51.09 51.43 50.69 51.00 258,640 +0.14(+0.27%)
Jul 14, 2016 51.15 51.35 50.49 50.86 245,178 +0.29(+0.58%)
Jul 13, 2016 50.90 51.02 50.36 50.56 199,837 -0.10(-0.19%)
Jul 12, 2016 50.27 50.82 50.10 50.66 177,234 +0.81(+1.62%)
Jul 11, 2016 49.70 50.23 49.70 49.85 194,157 +0.29(+0.58%)
Jul 08, 2016 49.05 49.62 48.31 49.57 176,712 +1.26(+2.60%)
Jul 07, 2016 48.53 48.97 47.91 48.31 220,148 -0.03(-0.05%)
Jul 06, 2016 47.95 48.37 47.40 48.33 440,397 +0.06(+0.13%)
Jul 05, 2016 48.80 48.85 47.95 48.27 259,763 -0.94(-1.90%)
Jul 01, 2016 49.08 49.21 49.21 49.21 223,412 +0.01(+0.02%)
Jun 30, 2016 48.64 49.20 48.27 49.20 611,657 +0.69(+1.43%)
Jun 29, 2016 48.92 49.46 48.16 48.51 517,595 +0.33(+0.68%)
Jun 28, 2016 49.55 49.55 47.73 48.18 495,366 +1.10(+2.34%)
Jun 27, 2016 47.89 48.46 46.88 47.08 364,919 -2.00(-4.08%)
Jun 24, 2016 49.86 50.23 49.02 49.08 461,530 -2.59(-5.02%)
Jun 23, 2016 51.54 51.97 51.32 51.67 276,708 +0.82(+1.62%)
Jun 22, 2016 50.99 51.15 50.79 50.85 212,285 +0.10(+0.21%)
Jun 21, 2016 51.41 51.74 50.43 50.75 197,773 -0.62(-1.20%)
Jun 20, 2016 51.91 51.91 51.32 51.36 215,890 +0.80(+1.58%)
Jun 17, 2016 49.97 50.82 49.86 50.56 859,585 +0.60(+1.20%)
Jun 16, 2016 49.51 50.04 49.07 49.97 164,508 +0.07(+0.14%)
Jun 15, 2016 50.29 50.72 49.74 49.90 186,361 -0.10(-0.21%)
Jun 14, 2016 49.95 50.42 49.68 50.00 221,983 -0.16(-0.31%)
Jun 13, 2016 50.65 51.16 50.06 50.16 156,017 -0.83(-1.63%)
Jun 10, 2016 51.39 51.64 50.75 50.99 176,479 -0.97(-1.87%)
Jun 09, 2016 51.55 52.01 51.20 51.96 199,062 +0.03(+0.05%)
Jun 08, 2016 52.17 52.22 51.56 51.93 178,494 +0.15(+0.28%)
Jun 07, 2016 51.51 52.04 51.35 51.79 320,032 +0.42(+0.81%)
Jun 06, 2016 50.33 51.64 50.33 51.37 332,939 +1.30(+2.60%)
Jun 03, 2016 50.35 50.35 49.84 50.07 193,388 -0.18(-0.36%)
Jun 02, 2016 49.96 50.25 49.63 50.25 208,191 +0.15(+0.29%)
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.