Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 56.76 56.83 55.61 56.19 596,306 -0.66(-1.17%)
Jul 31, 2014 58.51 58.67 56.86 56.86 489,797 -2.32(-3.92%)
Jul 30, 2014 59.48 59.68 58.99 59.18 540,800 -0.17(-0.28%)
Jul 29, 2014 58.87 61.82 58.87 59.34 495,729 +0.56(+0.94%)
Jul 28, 2014 59.23 59.50 58.63 58.79 352,005 -0.68(-1.14%)
Jul 25, 2014 59.67 59.95 59.30 59.47 171,255 -0.46(-0.76%)
Jul 24, 2014 60.04 60.25 59.71 59.92 322,252 -0.19(-0.32%)
Jul 23, 2014 60.65 60.79 59.92 60.11 173,012 -0.40(-0.66%)
Jul 22, 2014 60.50 60.91 60.26 60.51 222,533 +0.39(+0.65%)
Jul 21, 2014 59.78 60.32 59.71 60.12 144,459 +0.08(+0.14%)
Jul 18, 2014 59.53 60.14 59.53 60.04 215,721 +0.56(+0.93%)
Jul 17, 2014 59.97 60.49 59.41 59.48 289,806 -0.75(-1.25%)
Jul 16, 2014 60.40 60.53 59.82 60.24 532,016 +0.24(+0.40%)
Jul 15, 2014 59.92 60.38 59.77 60.00 395,135 +0.12(+0.19%)
Jul 14, 2014 59.84 59.97 59.61 59.88 211,652 +0.55(+0.92%)
Jul 11, 2014 59.13 59.63 58.90 59.34 266,286 +0.17(+0.28%)
Jul 10, 2014 58.86 59.47 58.57 59.17 197,425 -0.63(-1.05%)
Jul 09, 2014 60.24 60.34 59.76 59.80 186,831 -0.30(-0.50%)
Jul 08, 2014 60.45 60.45 59.87 60.10 243,814 -0.51(-0.83%)
Jul 07, 2014 61.37 61.37 60.38 60.60 239,884 -0.80(-1.31%)
Jul 03, 2014 61.36 61.41 61.41 61.41 212,259 +0.30(+0.49%)
Jul 02, 2014 61.56 61.70 60.98 61.11 417,856 -0.81(-1.31%)
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.