Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 66.55 66.55 66.55 66.55 457,271 +0.13(+0.19%)
Dec 30, 2013 66.50 66.75 66.30 66.42 92,878 -0.09(-0.13%)
Dec 27, 2013 66.70 66.70 66.23 66.51 115,493 +0.02(+0.03%)
Dec 26, 2013 66.54 66.68 66.18 66.49 129,834 +0.19(+0.28%)
Dec 24, 2013 66.13 66.66 65.94 66.30 85,750 +0.01(+0.01%)
Dec 23, 2013 65.97 66.38 65.88 66.29 152,386 +0.49(+0.75%)
Dec 20, 2013 65.22 65.93 65.08 65.80 421,120 +0.69(+1.06%)
Dec 19, 2013 65.74 65.80 64.99 65.10 406,684 -0.79(-1.20%)
Dec 18, 2013 65.25 65.93 64.59 65.90 294,474 +0.65(+1.00%)
Dec 17, 2013 64.90 65.37 64.77 65.24 344,115 +0.26(+0.40%)
Dec 16, 2013 64.42 65.22 64.23 64.98 247,719 +0.72(+1.12%)
Dec 13, 2013 64.32 64.47 63.69 64.26 690,120 +0.14(+0.22%)
Dec 12, 2013 64.15 64.66 63.80 64.12 388,239 -0.20(-0.31%)
Dec 11, 2013 64.68 64.89 63.69 64.32 569,316 -0.50(-0.78%)
Dec 10, 2013 64.41 65.22 64.18 64.83 361,295 +0.21(+0.32%)
Dec 09, 2013 64.29 64.80 63.86 64.62 274,425 +0.50(+0.79%)
Dec 06, 2013 63.33 64.24 63.00 64.11 438,164 +1.39(+2.21%)
Dec 05, 2013 62.37 62.81 62.10 62.73 307,620 +0.13(+0.21%)
Dec 04, 2013 61.54 62.75 61.28 62.60 496,513 +0.72(+1.17%)
Dec 03, 2013 61.08 61.88 60.76 61.88 308,099 +0.66(+1.08%)
Dec 02, 2013 61.60 61.85 60.78 61.21 334,444 -0.45(-0.72%)
Nov 29, 2013 61.90 62.18 59.13 61.66 131,207 -0.29(-0.46%)
Nov 27, 2013 62.13 62.13 61.48 61.95 141,589 -0.03(-0.05%)
Nov 26, 2013 61.58 62.11 61.23 61.98 188,584 +0.18(+0.29%)
Nov 25, 2013 61.93 62.10 61.68 61.80 220,301 -0.01(-0.02%)
Nov 22, 2013 61.71 62.14 61.00 61.81 281,182 +0.23(+0.37%)
Nov 21, 2013 61.25 61.73 61.05 61.58 413,945 +0.43(+0.70%)
Nov 20, 2013 62.24 62.85 61.00 61.16 326,052 -1.07(-1.72%)
Nov 19, 2013 62.51 63.08 62.05 62.22 153,993 -0.48(-0.77%)
Nov 18, 2013 63.33 63.47 62.36 62.71 139,162 -0.49(-0.78%)
Nov 15, 2013 63.15 63.20 62.63 63.20 155,065 +0.11(+0.17%)
Nov 14, 2013 62.92 63.28 62.76 63.09 120,419 +0.18(+0.28%)
Nov 13, 2013 62.08 62.95 62.08 62.92 84,829 +0.59(+0.95%)
Nov 12, 2013 62.08 62.56 61.99 62.32 136,766 -0.01(-0.02%)
Nov 11, 2013 62.46 62.65 62.26 62.33 107,093 -0.30(-0.47%)
Nov 08, 2013 61.66 62.68 61.47 62.63 117,913 +1.06(+1.72%)
Nov 07, 2013 63.04 63.31 61.49 61.57 219,046 -1.42(-2.25%)
Nov 06, 2013 62.97 63.59 62.91 62.99 148,782 +0.16(+0.25%)
Nov 05, 2013 63.04 63.42 62.50 62.83 193,405 -0.55(-0.87%)
Nov 04, 2013 62.90 63.48 62.63 63.38 152,950 +0.56(+0.90%)
Nov 01, 2013 63.09 63.23 62.18 62.82 332,508 -0.02(-0.03%)
Oct 31, 2013 62.68 63.08 62.09 62.84 429,892 +0.04(+0.06%)
Oct 30, 2013 62.79 63.17 62.54 62.80 440,956 -0.07(-0.11%)
Oct 29, 2013 59.37 62.94 59.37 62.87 844,824 +0.82(+1.32%)
Oct 28, 2013 61.62 62.05 61.51 62.05 329,982 +0.29(+0.46%)
Oct 25, 2013 61.73 61.90 61.54 61.76 252,065 +0.16(+0.26%)
Oct 24, 2013 61.77 61.93 61.39 61.60 403,325 -0.08(-0.13%)
Oct 23, 2013 61.59 61.81 61.35 61.68 306,756 -0.05(-0.08%)
Oct 22, 2013 61.06 61.77 60.80 61.73 235,988 +0.95(+1.56%)
Oct 21, 2013 60.51 60.90 60.29 60.78 323,379 +0.33(+0.54%)
Oct 18, 2013 59.46 60.55 59.26 60.45 265,834 +1.06(+1.78%)
Oct 17, 2013 59.32 59.58 59.15 59.39 384,196 +0.02(+0.03%)
Oct 16, 2013 60.01 60.01 59.10 59.37 421,278 +0.01(+0.02%)
Oct 15, 2013 60.04 60.09 59.19 59.36 257,927 -0.70(-1.17%)
Oct 14, 2013 59.59 60.20 59.46 60.07 382,408 +0.24(+0.40%)
Oct 11, 2013 59.65 59.92 59.42 59.83 248,930 +0.12(+0.20%)
Oct 10, 2013 59.13 59.95 59.04 59.71 427,029 +1.18(+2.01%)
Oct 09, 2013 58.52 58.80 57.81 58.53 327,514 +0.15(+0.25%)
Oct 08, 2013 59.25 59.59 58.35 58.38 210,095 -0.91(-1.54%)
Oct 07, 2013 59.48 59.79 59.12 59.29 193,515 -0.97(-1.61%)
Oct 04, 2013 59.93 60.46 59.64 60.26 267,669 +0.42(+0.69%)
Oct 03, 2013 60.53 60.76 59.49 59.85 328,684 -0.94(-1.55%)
Oct 02, 2013 61.06 61.30 60.52 60.79 267,034 -0.83(-1.35%)
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.