Skip to main content

Crane Company (NY: CR )

157.28 -4.40 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 51.36 52.42 50.95 52.09 367,784 +0.97(+1.90%)
Oct 29, 2015 51.35 51.35 50.92 51.12 261,019 -0.45(-0.86%)
Oct 28, 2015 52.12 52.12 50.36 51.57 715,892 -0.46(-0.88%)
Oct 27, 2015 49.20 52.17 49.20 52.02 618,515 +1.82(+3.63%)
Oct 26, 2015 49.63 50.50 49.46 50.20 580,192 +0.56(+1.14%)
Oct 23, 2015 49.79 50.09 48.83 49.64 363,367 +0.44(+0.88%)
Oct 22, 2015 48.27 49.76 48.15 49.20 283,193 +1.09(+2.26%)
Oct 21, 2015 48.46 49.07 48.03 48.11 204,161 -0.33(-0.67%)
Oct 20, 2015 47.72 48.91 47.52 48.44 226,171 +0.75(+1.58%)
Oct 19, 2015 47.20 48.35 47.20 47.69 348,862 +0.19(+0.40%)
Oct 16, 2015 47.96 48.46 46.94 47.50 224,735 -0.50(-1.05%)
Oct 15, 2015 48.32 48.32 46.76 48.00 354,254 -0.48(-1.00%)
Oct 14, 2015 49.27 49.60 48.30 48.49 319,574 -0.84(-1.71%)
Oct 13, 2015 49.78 50.35 49.30 49.33 267,051 -0.69(-1.38%)
Oct 12, 2015 50.71 50.78 49.85 50.02 226,668 -0.60(-1.19%)
Oct 09, 2015 50.11 51.06 50.11 50.63 305,633 +0.76(+1.53%)
Oct 08, 2015 48.64 50.08 48.64 49.86 848,767 +1.12(+2.29%)
Oct 07, 2015 49.05 49.76 48.11 48.75 605,516 +0.15(+0.31%)
Oct 06, 2015 48.63 49.27 48.41 48.60 327,599 -0.11(-0.22%)
Oct 05, 2015 47.35 48.91 47.35 48.71 262,803 +1.72(+3.66%)
Oct 02, 2015 45.37 46.99 45.05 46.98 209,924 +1.18(+2.57%)
Oct 01, 2015 46.28 46.61 45.44 45.81 221,912 -0.32(-0.69%)
Sep 30, 2015 45.76 46.26 45.43 46.12 299,602 +0.69(+1.52%)
Sep 29, 2015 45.65 45.90 44.90 45.43 237,017 -0.17(-0.37%)
Sep 28, 2015 46.02 46.15 45.53 45.60 236,883 -0.78(-1.69%)
Sep 25, 2015 46.86 46.86 46.17 46.38 242,830 -0.27(-0.57%)
Sep 24, 2015 46.53 46.81 46.01 46.65 269,402 -0.41(-0.86%)
Sep 23, 2015 47.98 48.14 46.95 47.05 132,704 -0.74(-1.55%)
Sep 22, 2015 48.03 48.48 47.40 47.80 189,580 -1.03(-2.11%)
Sep 21, 2015 49.17 49.53 48.60 48.83 165,551 -0.12(-0.24%)
Sep 18, 2015 49.67 50.00 48.86 48.94 375,340 -1.43(-2.85%)
Sep 17, 2015 51.42 51.42 50.28 50.38 207,585 -1.29(-2.49%)
Sep 16, 2015 50.81 51.72 50.80 51.67 176,833 +1.07(+2.11%)
Sep 15, 2015 49.78 50.75 49.58 50.60 155,526 +1.02(+2.06%)
Sep 14, 2015 50.58 50.80 49.50 49.58 182,409 -0.89(-1.76%)
Sep 11, 2015 50.43 50.58 49.85 50.47 116,432 -0.11(-0.22%)
Sep 10, 2015 50.69 51.11 50.19 50.58 225,488 -0.21(-0.41%)
Sep 09, 2015 51.52 51.86 50.37 50.78 337,068 -0.26(-0.50%)
Sep 08, 2015 50.50 51.10 50.28 51.04 225,388 +1.23(+2.46%)
Sep 04, 2015 49.99 49.81 49.81 49.81 180,685 -0.93(-1.83%)
Sep 03, 2015 50.74 51.31 50.27 50.74 129,047 +0.07(+0.14%)
Sep 02, 2015 50.59 51.26 50.07 50.68 273,761 +0.75(+1.51%)
Sep 01, 2015 51.13 51.42 49.68 49.92 341,395 -2.07(-3.98%)
Aug 31, 2015 51.79 52.49 51.27 51.99 306,431 -0.01(-0.02%)
Aug 28, 2015 51.00 52.00 50.68 52.00 290,198 +0.62(+1.21%)
Aug 27, 2015 50.65 51.63 50.32 51.38 307,357 +1.37(+2.73%)
Aug 26, 2015 50.20 50.47 49.20 50.01 560,339 +0.69(+1.40%)
Aug 25, 2015 51.15 51.15 48.94 49.32 610,379 -0.32(-0.64%)
Aug 24, 2015 50.81 51.70 48.08 49.64 671,476 -3.02(-5.73%)
Aug 21, 2015 53.25 53.52 52.63 52.65 605,707 -0.93(-1.74%)
Aug 20, 2015 53.44 53.76 53.04 53.59 549,346 -0.18(-0.33%)
Aug 19, 2015 53.81 54.13 53.25 53.76 342,559 -0.49(-0.91%)
Aug 18, 2015 54.82 54.85 53.93 54.26 223,067 +0.07(+0.13%)
Aug 17, 2015 53.59 54.23 53.15 54.19 221,796 +0.46(+0.85%)
Aug 14, 2015 53.93 54.07 53.48 53.73 200,146 +0.04(+0.07%)
Aug 13, 2015 54.00 54.42 53.44 53.69 228,509 -0.43(-0.79%)
Aug 12, 2015 53.03 54.27 52.96 54.12 448,987 +0.68(+1.28%)
Aug 11, 2015 53.28 53.65 53.11 53.44 385,929 -0.61(-1.14%)
Aug 10, 2015 52.37 54.05 52.37 54.05 388,976 +2.18(+4.20%)
Aug 07, 2015 52.32 52.76 51.56 51.87 274,475 -0.48(-0.93%)
Aug 06, 2015 52.32 52.62 51.95 52.36 262,032 +0.03(+0.06%)
Aug 05, 2015 52.76 53.26 51.97 52.33 296,652 -0.05(-0.09%)
Aug 04, 2015 52.68 52.89 52.21 52.38 214,988 -0.13(-0.25%)
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.