Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	71.31	71.31	70.83	70.89	347,222	-0.46(-0.65%)
Sep 28, 2017	71.08	71.37	70.55	71.35	288,039	+0.20(+0.29%)
Sep 27, 2017	70.36	71.16	69.90	71.15	361,189	+0.87(+1.24%)
Sep 26, 2017	69.74	70.68	69.35	70.28	547,323	+0.69(+0.99%)
Sep 25, 2017	69.37	69.87	68.95	69.59	244,693	+0.15(+0.22%)
Sep 22, 2017	69.22	69.68	69.10	69.44	163,638	+0.21(+0.31%)
Sep 21, 2017	69.29	69.51	68.99	69.22	245,412	-0.06(-0.09%)
Sep 20, 2017	68.10	69.43	67.91	69.29	431,025	+1.36(+2.01%)
Sep 19, 2017	68.08	68.10	67.82	67.92	303,918	-0.12(-0.17%)
Sep 18, 2017	67.79	68.16	67.54	68.04	243,786	+0.44(+0.66%)
Sep 15, 2017	66.96	67.73	66.72	67.59	420,187	+0.50(+0.74%)
Sep 14, 2017	66.59	67.31	66.27	67.10	473,069	+0.48(+0.72%)
Sep 13, 2017	66.36	67.04	66.04	66.62	381,075	+0.11(+0.16%)
Sep 12, 2017	66.27	66.57	65.88	66.51	353,359	+0.41(+0.62%)
Sep 11, 2017	65.49	66.29	64.90	66.10	579,953	+1.09(+1.68%)
Sep 08, 2017	63.84	65.41	63.52	65.01	412,195	+1.04(+1.62%)
Sep 07, 2017	64.35	64.76	63.22	63.98	674,821	-0.51(-0.78%)
Sep 06, 2017	65.17	65.41	64.36	64.48	474,668	-0.42(-0.64%)
Sep 05, 2017	65.69	66.04	64.52	64.90	464,501	-0.96(-1.45%)
Sep 01, 2017	65.94	66.35	65.85	65.86	153,223	+0.07(+0.11%)
Aug 31, 2017	65.57	65.95	65.22	65.79	280,152	+0.53(+0.81%)
Aug 30, 2017	65.21	65.45	64.93	65.25	203,986	-0.15(-0.23%)
Aug 29, 2017	64.58	65.46	64.57	65.40	204,056	+0.42(+0.64%)
Aug 28, 2017	65.23	65.44	64.69	64.99	244,652	-0.01(-0.01%)
Aug 25, 2017	65.01	65.34	64.58	65.00	340,029	+0.57(+0.89%)
Aug 24, 2017	65.07	65.17	64.39	64.42	318,369	-0.46(-0.71%)
Aug 23, 2017	64.88	65.55	64.80	64.88	161,007	-0.31(-0.47%)
Aug 22, 2017	64.66	65.26	64.44	65.19	193,379	+0.81(+1.26%)
Aug 21, 2017	64.85	64.85	64.08	64.38	304,116	-0.46(-0.71%)
Aug 18, 2017	64.65	65.53	64.43	64.84	256,218	+0.11(+0.16%)
Aug 17, 2017	66.13	66.25	64.71	64.73	287,731	-1.56(-2.36%)
Aug 16, 2017	66.89	67.35	66.22	66.29	413,638	-0.33(-0.49%)
Aug 15, 2017	66.81	67.56	66.14	66.62	313,756	-0.05(-0.08%)
Aug 14, 2017	66.27	67.32	66.04	66.67	348,490	+1.31(+2.00%)
Aug 11, 2017	64.81	65.59	62.84	65.37	259,744	+0.33(+0.50%)
Aug 10, 2017	65.99	66.13	64.96	65.04	345,093	-1.28(-1.93%)
Aug 09, 2017	66.76	66.92	65.91	66.32	648,343	-0.67(-1.00%)
Aug 08, 2017	67.17	67.74	66.74	66.99	359,590	-0.26(-0.39%)
Aug 07, 2017	67.22	67.56	66.81	67.26	379,938	+0.00(+0.00%)
Aug 04, 2017	66.78	67.40	66.64	67.26	376,564	+0.71(+1.06%)
Aug 03, 2017	67.24	67.58	66.04	66.55	547,468	-0.67(-1.00%)
Aug 02, 2017	66.84	67.61	66.60	67.22	829,806	+0.21(+0.32%)
Aug 01, 2017	66.75	67.03	66.39	67.01	493,326	+0.40(+0.60%)
Jul 31, 2017	66.75	66.92	65.78	66.61	659,360	+0.02(+0.03%)
Jul 28, 2017	66.47	67.13	65.74	66.59	561,245	-0.26(-0.40%)
Jul 27, 2017	66.43	66.88	65.47	66.86	754,227	+0.51(+0.77%)
Jul 26, 2017	68.23	68.35	66.11	66.35	1,088,178	-2.00(-2.93%)
Jul 25, 2017	71.92	72.88	66.88	68.35	2,595,012	-5.96(-8.01%)
Jul 24, 2017	73.80	74.41	73.36	74.30	446,489	+0.60(+0.81%)
Jul 21, 2017	73.27	73.85	72.50	73.70	316,060	+0.20(+0.28%)
Jul 20, 2017	73.38	73.61	72.67	73.50	333,075	+0.05(+0.07%)
Jul 19, 2017	72.94	73.45	72.69	73.45	366,071	+0.59(+0.81%)
Jul 18, 2017	72.97	73.60	72.69	72.86	590,346	-0.68(-0.92%)
Jul 17, 2017	73.33	73.66	72.81	73.54	527,575	+0.08(+0.11%)
Jul 14, 2017	72.93	74.11	72.82	73.46	351,819	+0.50(+0.69%)
Jul 13, 2017	73.55	73.83	72.26	72.95	325,598	-0.60(-0.82%)
Jul 12, 2017	73.13	73.93	72.67	73.55	338,643	+1.23(+1.70%)
Jul 11, 2017	72.01	72.39	71.34	72.33	280,172	-0.29(-0.40%)
Jul 10, 2017	71.73	73.13	71.18	72.62	269,611	+0.49(+0.68%)
Jul 07, 2017	71.21	72.22	70.92	72.13	243,250	+1.01(+1.43%)
Jul 06, 2017	71.25	72.22	70.90	71.11	471,954	-0.52(-0.73%)
Jul 05, 2017	70.85	71.84	70.35	71.63	413,072	+0.95(+1.35%)