Crane Company (NY: CR )

155.33 +2.74 (+1.80%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 61.45 61.77 60.64 61.70 393,902 +0.81(+1.33%)
Oct 30, 2014 59.75 61.45 59.46 60.89 431,302 +1.05(+1.75%)
Oct 29, 2014 60.50 60.52 59.42 59.84 595,745 -0.98(-1.61%)
Oct 28, 2014 59.75 61.86 58.60 60.82 729,918 +0.22(+0.36%)
Oct 27, 2014 60.37 61.04 60.66 60.60 481,991 -0.06(-0.10%)
Oct 24, 2014 61.06 61.41 60.18 60.66 488,465 -0.44(-0.71%)
Oct 23, 2014 60.38 61.55 60.26 61.09 469,110 +1.54(+2.59%)
Oct 22, 2014 60.45 60.64 59.51 59.55 455,495 -0.62(-1.04%)
Oct 21, 2014 58.81 60.53 58.61 60.17 397,305 +1.77(+3.03%)
Oct 20, 2014 58.29 58.40 57.94 58.40 483,148 -0.28(-0.47%)
Oct 17, 2014 58.42 59.18 58.27 58.68 444,415 +0.97(+1.68%)
Oct 16, 2014 55.64 57.90 55.53 57.71 463,851 +0.86(+1.51%)
Oct 15, 2014 55.32 57.33 54.42 56.85 581,871 +0.83(+1.48%)
Oct 14, 2014 56.01 56.78 55.55 56.02 358,293 +0.50(+0.91%)
Oct 13, 2014 57.29 57.40 55.46 55.51 758,053 -1.63(-2.86%)
Oct 10, 2014 59.05 59.13 57.15 57.15 626,774 -1.86(-3.15%)
Oct 09, 2014 60.70 60.70 58.88 59.01 350,820 -1.65(-2.72%)
Oct 08, 2014 60.46 60.88 59.90 60.66 547,955 +0.11(+0.18%)
Oct 07, 2014 61.47 61.65 60.53 60.55 226,907 -1.19(-1.92%)
Oct 06, 2014 62.10 62.27 61.55 61.74 201,340 -0.01(-0.02%)
Oct 03, 2014 62.20 62.22 61.64 61.75 214,935 -0.02(-0.03%)
Oct 02, 2014 61.63 62.18 61.24 61.77 271,792 +0.08(+0.13%)
Oct 01, 2014 62.43 62.43 61.45 61.69 955,936 -0.86(-1.38%)
Sep 30, 2014 63.73 63.87 62.45 62.55 201,271 -1.14(-1.79%)
Sep 29, 2014 62.73 63.84 62.42 63.69 275,614 +0.47(+0.74%)
Sep 26, 2014 63.44 63.56 62.99 63.22 475,008 -0.10(-0.16%)
Sep 25, 2014 64.10 64.14 63.22 63.32 227,632 -0.90(-1.40%)
Sep 24, 2014 64.84 64.84 64.07 64.22 516,468 -0.48(-0.73%)
Sep 23, 2014 65.32 65.41 64.67 64.70 353,910 -0.73(-1.12%)
Sep 22, 2014 66.57 66.59 65.40 65.43 275,789 -1.43(-2.15%)
Sep 19, 2014 67.88 67.96 66.86 66.86 306,556 -0.75(-1.11%)
Sep 18, 2014 67.65 67.69 67.27 67.62 126,458 +0.32(+0.47%)
Sep 17, 2014 67.99 68.28 66.86 67.30 260,105 -0.49(-0.73%)
Sep 16, 2014 67.66 68.04 67.14 67.79 289,063 -0.02(-0.03%)
Sep 15, 2014 66.99 67.86 66.77 67.81 347,444 +0.39(+0.57%)
Sep 12, 2014 67.13 67.53 66.99 67.43 296,498 +0.14(+0.21%)
Sep 11, 2014 66.88 67.34 66.51 67.29 741,311 -0.01(-0.01%)
Sep 10, 2014 67.79 68.12 67.11 67.30 496,417 -0.49(-0.73%)
Sep 09, 2014 68.36 68.50 67.68 67.79 213,138 -0.60(-0.88%)
Sep 08, 2014 68.45 68.96 68.25 68.40 188,792 -0.26(-0.37%)
Sep 05, 2014 68.67 68.69 67.98 68.65 419,713 +0.04(+0.06%)
Sep 04, 2014 69.02 69.02 68.25 68.62 387,758 -0.43(-0.62%)
Sep 03, 2014 69.47 69.50 68.70 69.04 187,142 -0.08(-0.11%)
Sep 02, 2014 69.14 69.69 68.67 69.12 234,312 +0.26(+0.37%)
Aug 29, 2014 69.23 68.86 68.86 68.86 143,196 -0.22(-0.32%)
Aug 28, 2014 69.11 69.43 68.63 69.08 181,657 -0.19(-0.27%)
Aug 27, 2014 69.50 69.71 68.83 69.27 244,434 -0.55(-0.79%)
Aug 26, 2014 70.41 70.41 69.71 69.82 169,723 -0.33(-0.47%)
Aug 25, 2014 70.51 70.57 69.83 70.15 137,035 +0.14(+0.20%)
Aug 22, 2014 70.55 70.63 69.72 70.01 190,397 -0.51(-0.73%)
Aug 21, 2014 70.36 70.56 69.45 70.53 268,560 +0.32(+0.45%)
Aug 20, 2014 70.11 70.56 70.11 70.21 159,760 -0.22(-0.31%)
Aug 19, 2014 70.34 70.51 70.14 70.43 133,525 +0.09(+0.13%)
Aug 18, 2014 69.91 70.53 69.83 70.34 200,875 +0.92(+1.33%)
Aug 15, 2014 70.19 70.19 68.52 69.42 165,176 -0.46(-0.65%)
Aug 14, 2014 69.49 70.50 69.49 69.87 261,878 +0.54(+0.78%)
Aug 13, 2014 69.31 69.66 69.09 69.33 169,413 +0.44(+0.63%)
Aug 12, 2014 68.67 69.41 68.53 68.89 200,856 +0.22(+0.32%)
Aug 11, 2014 68.24 69.05 68.02 68.67 302,600 +0.70(+1.03%)
Aug 08, 2014 67.35 68.13 67.34 67.97 183,818 +0.68(+1.01%)
Aug 07, 2014 67.30 68.06 67.06 67.29 394,518 +0.18(+0.27%)
Aug 06, 2014 66.18 67.44 65.60 67.11 269,051 +0.41(+0.61%)
Aug 05, 2014 66.75 67.69 66.26 66.71 392,041 -0.45(-0.66%)
Aug 04, 2014 67.20 67.53 66.03 67.15 372,531 +0.05(+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.