Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 47.48 48.74 47.43 48.74 1,317,543 +0.98(+2.04%)
Jun 27, 2013 47.47 47.93 47.28 47.77 162,405 +0.68(+1.45%)
Jun 26, 2013 47.26 47.53 46.73 47.08 257,013 +0.28(+0.61%)
Jun 25, 2013 46.57 46.95 46.34 46.80 407,257 +0.54(+1.16%)
Jun 24, 2013 45.78 46.78 45.44 46.26 317,483 -0.27(-0.58%)
Jun 21, 2013 46.91 46.99 45.84 46.53 426,284 -0.11(-0.24%)
Jun 20, 2013 47.65 47.65 46.46 46.65 186,983 -1.59(-3.31%)
Jun 19, 2013 48.78 48.91 48.13 48.24 343,371 -0.66(-1.35%)
Jun 18, 2013 48.48 48.96 48.40 48.90 194,459 +0.55(+1.14%)
Jun 17, 2013 48.44 48.81 48.12 48.35 218,352 +0.16(+0.34%)
Jun 14, 2013 48.24 48.59 48.05 48.18 168,976 -0.08(-0.17%)
Jun 13, 2013 46.99 48.43 46.67 48.26 284,925 +1.48(+3.16%)
Jun 12, 2013 47.63 47.78 46.55 46.78 223,418 -0.52(-1.10%)
Jun 11, 2013 47.40 47.69 47.00 47.30 288,447 -0.59(-1.22%)
Jun 10, 2013 48.22 48.46 47.72 47.89 260,207 -0.24(-0.51%)
Jun 07, 2013 47.66 48.13 47.48 48.13 289,337 +0.84(+1.77%)
Jun 06, 2013 46.80 47.30 46.64 47.30 178,848 +0.53(+1.13%)
Jun 05, 2013 47.87 47.87 46.70 46.77 207,467 -1.34(-2.79%)
Jun 04, 2013 48.35 48.78 47.97 48.11 229,384 -0.33(-0.67%)
Jun 03, 2013 48.57 48.73 47.79 48.43 297,492 -0.17(-0.35%)
May 31, 2013 48.24 48.97 48.21 48.61 310,825 +0.13(+0.27%)
May 30, 2013 48.30 48.51 48.00 48.48 174,842 +0.33(+0.69%)
May 29, 2013 48.03 48.35 47.60 48.14 128,608 -0.22(-0.45%)
May 28, 2013 48.58 49.01 47.91 48.36 207,679 +0.29(+0.61%)
May 24, 2013 48.01 48.08 47.53 48.07 76,217 -0.15(-0.32%)
May 23, 2013 47.96 48.45 47.77 48.22 166,608 -0.11(-0.23%)
May 22, 2013 48.77 49.27 48.25 48.34 279,533 -0.39(-0.80%)
May 21, 2013 48.78 49.09 48.43 48.73 408,542 -0.05(-0.10%)
May 20, 2013 48.86 49.32 48.58 48.77 476,957 -0.10(-0.20%)
May 17, 2013 48.64 48.90 48.44 48.87 408,365 +0.38(+0.78%)
May 16, 2013 47.73 48.65 46.05 48.49 400,072 -0.10(-0.20%)
May 15, 2013 48.08 48.59 47.83 48.59 308,208 +1.25(+2.65%)
May 13, 2013 47.18 47.44 46.82 47.33 214,464 +0.15(+0.33%)
May 10, 2013 46.88 47.28 46.66 47.18 368,733 +0.27(+0.57%)
May 09, 2013 46.85 47.19 46.65 46.91 349,392 -0.06(-0.12%)
May 08, 2013 46.07 46.99 45.78 46.97 508,468 +0.90(+1.95%)
May 07, 2013 45.33 46.14 45.14 46.07 364,063 +0.91(+2.01%)
May 06, 2013 44.77 45.28 44.68 45.16 175,808 +0.15(+0.32%)
May 03, 2013 44.54 45.16 44.05 45.02 247,604 +0.96(+2.19%)
May 02, 2013 43.31 44.13 43.31 44.05 259,858 +0.70(+1.62%)
May 01, 2013 43.45 43.63 42.99 43.35 542,869 -0.23(-0.54%)
Apr 30, 2013 43.39 43.82 42.96 43.58 363,337 +0.15(+0.34%)
Apr 29, 2013 43.29 43.48 42.90 43.44 227,946 +0.28(+0.66%)
Apr 26, 2013 43.41 43.45 43.02 43.16 189,110 -0.29(-0.67%)
Apr 25, 2013 43.26 43.64 43.12 43.45 579,496 +0.22(+0.51%)
Apr 24, 2013 42.92 43.59 42.86 43.23 502,756 +0.11(+0.24%)
Apr 23, 2013 43.16 44.51 42.82 43.12 736,629 +0.74(+1.76%)
Apr 22, 2013 42.82 42.82 41.87 42.38 552,808 -0.57(-1.32%)
Apr 19, 2013 42.62 43.35 42.23 42.94 273,829 +0.69(+1.63%)
Apr 18, 2013 42.70 42.94 42.16 42.26 381,743 -0.34(-0.80%)
Apr 17, 2013 43.01 43.01 41.97 42.60 295,234 -0.76(-1.76%)
Apr 16, 2013 43.13 43.37 42.61 43.36 203,673 +0.83(+1.94%)
Apr 15, 2013 43.67 43.92 42.44 42.53 325,812 -1.49(-3.38%)
Apr 12, 2013 44.73 44.73 43.92 44.02 190,232 -0.92(-2.05%)
Apr 11, 2013 44.84 45.01 44.75 44.94 115,470 +0.19(+0.43%)
Apr 10, 2013 44.00 44.86 43.93 44.75 254,537 +0.85(+1.94%)
Apr 09, 2013 43.84 44.14 43.55 43.90 249,152 +0.06(+0.15%)
Apr 08, 2013 43.65 43.88 43.24 43.84 182,887 +0.26(+0.59%)
Apr 05, 2013 43.03 43.63 42.86 43.58 237,177 -0.16(-0.37%)
Apr 04, 2013 43.51 44.03 43.51 43.74 218,988 +0.23(+0.52%)
Apr 03, 2013 44.46 44.60 43.21 43.51 406,611 -0.83(-1.88%)
Apr 02, 2013 45.03 45.08 44.16 44.35 313,063 -0.53(-1.19%)
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.