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 (%)
Dec 31, 2013 55.25 55.25 55.25 55.25 550,733 +0.11(+0.19%)
Dec 30, 2013 55.21 55.42 55.05 55.15 111,861 -0.07(-0.13%)
Dec 27, 2013 55.38 55.38 54.99 55.22 139,098 +0.02(+0.03%)
Dec 26, 2013 55.25 55.36 54.95 55.21 156,371 +0.16(+0.28%)
Dec 24, 2013 54.91 55.35 54.75 55.05 103,277 +0.01(+0.01%)
Dec 23, 2013 54.78 55.12 54.70 55.04 183,533 +0.41(+0.75%)
Dec 20, 2013 54.15 54.75 54.04 54.63 507,194 +0.58(+1.06%)
Dec 19, 2013 54.58 54.63 53.96 54.06 489,807 -0.66(-1.20%)
Dec 18, 2013 54.18 54.75 53.63 54.71 354,662 +0.54(+1.00%)
Dec 17, 2013 53.88 54.28 53.78 54.17 414,449 +0.21(+0.40%)
Dec 16, 2013 53.49 54.15 53.33 53.96 298,351 +0.60(+1.12%)
Dec 13, 2013 53.41 53.53 52.88 53.36 831,175 +0.11(+0.22%)
Dec 12, 2013 53.27 53.69 52.97 53.24 467,592 -0.16(-0.31%)
Dec 11, 2013 53.70 53.87 52.88 53.41 685,679 -0.42(-0.78%)
Dec 10, 2013 53.48 54.15 53.29 53.83 435,141 +0.17(+0.32%)
Dec 09, 2013 53.38 53.80 53.02 53.65 330,515 +0.42(+0.79%)
Dec 06, 2013 52.58 53.34 52.31 53.23 527,722 +1.15(+2.21%)
Dec 05, 2013 51.79 52.15 51.56 52.08 370,495 +0.11(+0.21%)
Dec 04, 2013 51.10 52.10 50.88 51.98 597,996 +0.60(+1.17%)
Dec 03, 2013 50.71 51.38 50.45 51.38 371,072 +0.55(+1.08%)
Dec 02, 2013 51.15 51.35 50.46 50.83 402,802 -0.37(-0.72%)
Nov 29, 2013 51.39 51.63 49.09 51.20 158,025 -0.24(-0.46%)
Nov 27, 2013 51.59 51.59 51.05 51.43 170,529 -0.02(-0.05%)
Nov 26, 2013 51.13 51.57 50.84 51.46 227,129 +0.39(+0.77%)
Nov 25, 2013 51.17 51.31 50.97 51.06 266,610 -0.01(-0.02%)
Nov 22, 2013 50.99 51.35 50.40 51.07 340,288 +0.19(+0.37%)
Nov 21, 2013 50.61 51.01 50.44 50.88 500,958 +0.35(+0.70%)
Nov 20, 2013 51.43 51.93 50.40 50.53 394,591 -0.88(-1.72%)
Nov 19, 2013 51.65 52.13 51.27 51.42 186,364 -0.40(-0.77%)
Nov 18, 2013 52.33 52.45 51.53 51.82 168,415 -0.41(-0.78%)
Nov 15, 2013 52.18 52.23 51.75 52.23 187,661 +0.09(+0.17%)
Nov 14, 2013 51.99 52.29 51.86 52.14 145,732 +0.15(+0.28%)
Nov 13, 2013 51.29 52.01 51.29 51.99 102,660 +0.49(+0.95%)
Nov 12, 2013 51.29 51.69 51.22 51.50 165,516 -0.01(-0.02%)
Nov 11, 2013 51.61 51.77 51.45 51.51 129,604 -0.25(-0.47%)
Nov 08, 2013 50.95 51.79 50.79 51.75 142,699 +0.88(+1.72%)
Nov 07, 2013 52.09 52.32 50.81 50.88 265,091 -1.17(-2.25%)
Nov 06, 2013 52.03 52.54 51.98 52.05 180,057 +0.13(+0.25%)
Nov 05, 2013 52.09 52.41 51.65 51.91 234,060 -0.46(-0.87%)
Nov 04, 2013 51.97 52.45 51.75 52.37 185,101 +0.47(+0.90%)
Nov 01, 2013 52.14 52.25 51.38 51.91 402,403 -0.02(-0.03%)
Oct 31, 2013 51.79 52.13 51.30 51.92 520,258 +0.03(+0.06%)
Oct 30, 2013 51.88 52.20 51.68 51.89 533,648 -0.06(-0.11%)
Oct 29, 2013 49.06 52.00 49.06 51.95 1,022,411 +0.68(+1.32%)
Oct 28, 2013 50.92 51.27 50.83 51.27 399,347 +0.24(+0.46%)
Oct 25, 2013 51.01 51.15 50.85 51.03 305,051 +0.13(+0.26%)
Oct 24, 2013 51.04 51.17 50.73 50.90 488,106 -0.07(-0.13%)
Oct 23, 2013 50.89 51.07 50.70 50.97 371,238 -0.04(-0.08%)
Oct 22, 2013 50.45 51.04 50.24 51.01 285,594 +0.78(+1.56%)
Oct 21, 2013 50.00 50.32 49.82 50.22 391,355 +0.27(+0.54%)
Oct 18, 2013 49.13 50.03 48.96 49.95 321,714 +0.87(+1.78%)
Oct 17, 2013 49.02 49.23 48.87 49.08 464,956 +0.02(+0.03%)
Oct 16, 2013 49.58 49.58 48.83 49.06 509,833 +0.01(+0.02%)
Oct 15, 2013 49.61 49.65 48.91 49.05 312,144 -0.58(-1.17%)
Oct 14, 2013 49.24 49.74 49.13 49.63 462,793 +0.20(+0.40%)
Oct 11, 2013 49.29 49.51 49.10 49.44 301,256 +0.10(+0.20%)
Oct 10, 2013 48.86 49.54 48.78 49.34 516,793 +0.97(+2.01%)
Oct 09, 2013 48.36 48.59 47.77 48.37 396,359 +0.12(+0.25%)
Oct 08, 2013 48.95 49.24 48.22 48.24 254,258 -0.75(-1.54%)
Oct 07, 2013 49.15 49.40 48.85 49.00 234,193 -0.80(-1.61%)
Oct 04, 2013 49.52 49.96 49.28 49.80 323,935 +0.34(+0.69%)
Oct 03, 2013 50.02 50.21 49.16 49.45 397,775 -0.78(-1.55%)
Oct 02, 2013 50.45 50.65 50.01 50.23 323,166 -0.69(-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.