Indicators

Crane Company (NY: CR )

143.07 -2.83 (-1.94%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	53.83	54.42	53.43	53.97	335,180	+0.30(+0.56%)
Jul 28, 2016	53.55	53.88	53.24	53.67	438,258	-0.05(-0.10%)
Jul 27, 2016	53.79	54.18	53.57	53.72	636,232	+0.18(+0.34%)
Jul 26, 2016	53.15	54.94	52.39	53.54	1,325,142	+3.34(+6.64%)
Jul 25, 2016	50.49	50.67	50.07	50.20	186,099	-0.57(-1.13%)
Jul 22, 2016	50.68	50.98	50.38	50.77	172,429	+0.03(+0.07%)
Jul 21, 2016	50.82	51.08	50.53	50.74	193,299	-0.14(-0.27%)
Jul 20, 2016	50.73	51.05	50.48	50.88	165,411	+0.22(+0.43%)
Jul 19, 2016	50.49	50.89	50.44	50.66	161,777	-0.16(-0.32%)
Jul 18, 2016	50.77	51.17	50.55	50.82	163,534	-0.10(-0.20%)
Jul 15, 2016	51.02	51.36	50.62	50.93	258,995	+0.14(+0.27%)
Jul 14, 2016	51.08	51.28	50.43	50.79	245,514	+0.29(+0.58%)
Jul 13, 2016	50.83	50.95	50.29	50.49	200,111	-0.10(-0.19%)
Jul 12, 2016	50.20	50.75	50.04	50.59	177,477	+0.81(+1.62%)
Jul 11, 2016	49.63	50.16	49.63	49.78	194,424	+0.29(+0.58%)
Jul 08, 2016	48.98	49.55	48.24	49.50	176,954	+1.26(+2.60%)
Jul 07, 2016	48.47	48.91	47.84	48.24	220,450	-0.03(-0.05%)
Jul 06, 2016	47.89	48.30	47.33	48.27	441,002	+0.06(+0.13%)
Jul 05, 2016	48.74	48.78	47.89	48.21	260,120	-0.94(-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.