Skip to main content

Crane Company (NY: CR )

143.47 +1.97 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 39.53 40.90 39.50 40.85 721,505 +1.45(+3.69%)
Jan 28, 2016 39.77 40.11 39.08 39.40 511,709 +0.09(+0.22%)
Jan 27, 2016 39.54 40.46 38.88 39.31 909,377 -0.48(-1.20%)
Jan 26, 2016 36.51 40.50 36.43 39.79 1,360,217 +2.52(+6.77%)
Jan 25, 2016 37.97 38.47 37.20 37.27 606,143 -1.05(-2.75%)
Jan 22, 2016 37.83 38.94 37.67 38.32 553,971 +1.03(+2.75%)
Jan 21, 2016 37.29 38.11 36.75 37.29 733,081 +0.39(+1.07%)
Jan 20, 2016 38.07 38.13 35.65 36.90 695,435 -1.77(-4.58%)
Jan 19, 2016 38.55 38.93 38.24 38.67 974,303 +0.46(+1.21%)
Jan 15, 2016 37.83 38.21 38.21 38.21 648,846 -0.68(-1.76%)
Jan 14, 2016 39.50 39.72 38.52 38.89 776,066 -0.38(-0.98%)
Jan 13, 2016 39.71 40.09 39.22 39.28 663,282 -0.34(-0.86%)
Jan 12, 2016 39.89 40.04 38.91 39.62 425,897 +0.15(+0.39%)
Jan 11, 2016 39.57 39.88 39.03 39.47 687,977 +0.58(+1.50%)
Jan 08, 2016 39.50 39.69 38.83 38.88 544,100 -0.41(-1.04%)
Jan 07, 2016 39.29 39.85 39.16 39.30 685,448 -0.74(-1.86%)
Jan 06, 2016 39.93 40.75 39.73 40.04 461,015 -0.61(-1.49%)
Jan 05, 2016 40.80 41.19 40.30 40.65 518,057 -0.15(-0.38%)
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.