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 (%)
Oct 31, 2014 51.70 51.97 51.02 51.91 468,156 +0.68(+1.33%)
Oct 30, 2014 50.27 51.70 50.03 51.23 512,606 +0.88(+1.75%)
Oct 29, 2014 50.91 50.92 50.00 50.35 708,047 -0.82(-1.61%)
Oct 28, 2014 50.27 52.05 49.31 51.17 867,513 +0.18(+0.36%)
Oct 27, 2014 50.80 51.35 51.04 50.99 572,850 -0.05(-0.10%)
Oct 24, 2014 51.37 51.67 50.63 51.04 580,544 -0.37(-0.71%)
Oct 23, 2014 50.81 51.79 50.71 51.40 557,541 +1.30(+2.59%)
Oct 22, 2014 50.86 51.02 50.07 50.11 541,359 -0.52(-1.04%)
Oct 21, 2014 49.48 50.93 49.31 50.63 472,200 +1.49(+3.03%)
Oct 20, 2014 49.05 49.14 48.75 49.14 574,225 -0.23(-0.47%)
Oct 17, 2014 49.16 49.80 49.03 49.37 528,191 +0.82(+1.68%)
Oct 16, 2014 46.82 48.72 46.73 48.56 551,291 +0.72(+1.51%)
Oct 15, 2014 46.54 48.24 45.79 47.83 691,558 +0.70(+1.48%)
Oct 14, 2014 47.12 47.78 46.74 47.13 425,834 +0.42(+0.91%)
Oct 13, 2014 48.21 48.29 46.67 46.71 900,952 -1.37(-2.86%)
Oct 10, 2014 49.68 49.75 48.08 48.08 744,926 -1.57(-3.15%)
Oct 09, 2014 51.07 51.07 49.54 49.65 416,952 -1.39(-2.72%)
Oct 08, 2014 50.87 51.22 50.40 51.04 651,249 +0.09(+0.18%)
Oct 07, 2014 51.72 51.87 50.93 50.95 269,681 -1.00(-1.92%)
Oct 06, 2014 52.25 52.40 51.79 51.95 239,294 -0.01(-0.02%)
Oct 03, 2014 52.34 52.35 51.86 51.95 255,452 -0.02(-0.03%)
Oct 02, 2014 51.85 52.32 51.53 51.97 323,027 +0.07(+0.13%)
Oct 01, 2014 52.53 52.53 51.70 51.90 1,136,138 -0.72(-1.38%)
Sep 30, 2014 53.62 53.74 52.55 52.63 239,212 -0.96(-1.79%)
Sep 29, 2014 52.78 53.71 52.52 53.59 327,569 +0.39(+0.74%)
Sep 26, 2014 53.38 53.48 53.00 53.19 564,551 -0.08(-0.16%)
Sep 25, 2014 53.94 53.97 53.19 53.28 270,542 -0.76(-1.40%)
Sep 24, 2014 54.55 54.55 53.91 54.04 613,827 -0.40(-0.73%)
Sep 23, 2014 54.96 55.03 54.41 54.44 420,625 -0.62(-1.12%)
Sep 22, 2014 56.01 56.03 55.03 55.05 327,777 -1.21(-2.15%)
Sep 19, 2014 57.12 57.18 56.26 56.26 364,345 -0.63(-1.11%)
Sep 18, 2014 56.92 56.95 56.60 56.89 150,297 +0.27(+0.47%)
Sep 17, 2014 57.21 57.45 56.26 56.62 309,137 -0.42(-0.73%)
Sep 16, 2014 56.92 57.25 56.49 57.04 343,553 -0.02(-0.03%)
Sep 15, 2014 56.37 57.10 56.18 57.06 412,940 +0.32(+0.57%)
Sep 12, 2014 56.48 56.82 56.37 56.73 352,391 +0.12(+0.21%)
Sep 11, 2014 56.28 56.66 55.96 56.62 881,054 -0.01(-0.01%)
Sep 10, 2014 57.04 57.32 56.47 56.62 589,995 -0.42(-0.73%)
Sep 09, 2014 57.52 57.63 56.94 57.04 253,316 -0.51(-0.88%)
Sep 08, 2014 57.59 58.02 57.42 57.55 224,380 -0.22(-0.37%)
Sep 05, 2014 57.78 57.80 57.20 57.77 498,832 +0.03(+0.06%)
Sep 04, 2014 58.07 58.07 57.42 57.73 460,854 -0.36(-0.62%)
Sep 03, 2014 58.45 58.47 57.81 58.09 222,420 -0.07(-0.11%)
Sep 02, 2014 58.17 58.64 57.78 58.16 278,482 +0.22(+0.37%)
Aug 29, 2014 58.25 57.94 57.94 57.94 170,190 -0.18(-0.32%)
Aug 28, 2014 58.15 58.42 57.74 58.12 215,901 -0.16(-0.27%)
Aug 27, 2014 58.47 58.66 57.92 58.28 290,512 -0.19(-0.33%)
Aug 26, 2014 58.96 58.96 58.38 58.47 202,665 -0.27(-0.47%)
Aug 25, 2014 59.05 59.10 58.48 58.75 163,632 +0.12(+0.20%)
Aug 22, 2014 59.09 59.15 58.39 58.63 227,352 -0.43(-0.73%)
Aug 21, 2014 58.92 59.09 58.16 59.06 320,686 +0.27(+0.45%)
Aug 20, 2014 58.71 59.09 58.71 58.80 190,769 -0.18(-0.31%)
Aug 19, 2014 58.90 59.05 58.74 58.98 159,441 +0.07(+0.13%)
Aug 18, 2014 58.55 59.07 58.48 58.90 239,863 +0.77(+1.33%)
Aug 15, 2014 58.78 58.78 57.38 58.13 197,235 -0.38(-0.65%)
Aug 14, 2014 58.19 59.04 58.19 58.51 312,706 +0.46(+0.79%)
Aug 13, 2014 58.04 58.34 57.86 58.06 202,295 +0.36(+0.63%)
Aug 12, 2014 57.51 58.13 57.39 57.69 239,840 +0.18(+0.32%)
Aug 11, 2014 57.15 57.83 56.97 57.51 361,332 +0.59(+1.03%)
Aug 08, 2014 56.40 57.06 56.39 56.92 219,495 +0.57(+1.01%)
Aug 07, 2014 56.36 57.00 56.16 56.35 471,091 +0.15(+0.27%)
Aug 06, 2014 55.42 56.48 54.93 56.20 321,272 +0.34(+0.61%)
Aug 05, 2014 55.90 56.68 55.49 55.86 468,133 -0.37(-0.66%)
Aug 04, 2014 56.28 56.55 55.30 56.24 444,836 +0.04(+0.07%)
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.