Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 61.74 62.20 61.66 61.92 462,482 +0.30(+0.48%)
Jun 30, 2014 61.81 61.99 61.44 61.62 465,981 -0.23(-0.38%)
Jun 27, 2014 61.26 62.14 61.26 61.85 997,483 +0.36(+0.59%)
Jun 26, 2014 61.61 61.61 60.70 61.49 255,883 -0.07(-0.12%)
Jun 25, 2014 61.09 61.64 60.75 61.56 393,623 +0.34(+0.56%)
Jun 24, 2014 61.41 61.73 61.19 61.22 481,270 -0.51(-0.83%)
Jun 23, 2014 60.99 61.76 60.70 61.74 563,055 +0.55(+0.89%)
Jun 20, 2014 61.03 61.24 60.89 61.19 625,284 +0.37(+0.61%)
Jun 19, 2014 60.84 61.00 60.42 60.82 787,890 +0.17(+0.27%)
Jun 18, 2014 60.74 60.96 58.80 60.65 595,661 +0.05(+0.08%)
Jun 17, 2014 60.69 61.31 60.45 60.60 706,233 -0.20(-0.33%)
Jun 16, 2014 61.39 61.63 60.53 60.80 506,729 -0.66(-1.08%)
Jun 13, 2014 61.77 61.94 61.32 61.47 379,852 -0.11(-0.17%)
Jun 12, 2014 62.39 62.39 61.57 61.57 356,739 -0.88(-1.41%)
Jun 11, 2014 62.70 62.87 62.22 62.45 258,739 -0.46(-0.74%)
Jun 10, 2014 63.08 63.19 62.70 62.92 424,448 +0.27(+0.42%)
Jun 06, 2014 61.77 62.82 61.36 62.65 289,567 +1.12(+1.82%)
Jun 05, 2014 61.32 61.90 60.79 61.53 230,652 +0.51(+0.83%)
Jun 04, 2014 60.19 61.38 60.17 61.03 244,962 +0.61(+1.02%)
Jun 03, 2014 61.34 61.56 60.30 60.41 775,777 -1.34(-2.17%)
Jun 02, 2014 61.64 61.86 60.78 61.76 251,261 +0.34(+0.55%)
May 30, 2014 61.47 62.09 61.14 61.42 350,887 -0.17(-0.28%)
May 29, 2014 61.64 61.76 61.07 61.59 174,213 +0.15(+0.24%)
May 28, 2014 61.49 61.79 61.08 61.44 285,070 +0.02(+0.04%)
May 27, 2014 60.92 61.88 60.85 61.42 357,579 +0.77(+1.27%)
May 23, 2014 60.31 60.65 60.65 60.65 328,219 +0.10(+0.16%)
May 22, 2014 60.18 60.85 59.84 60.55 86,746 +0.38(+0.63%)
May 21, 2014 60.25 60.71 59.60 60.17 191,960 +0.22(+0.37%)
May 20, 2014 61.07 61.25 59.63 59.95 426,492 -1.18(-1.93%)
May 19, 2014 60.12 61.24 59.86 61.13 466,340 +0.92(+1.52%)
May 16, 2014 59.94 60.33 59.41 60.21 222,614 +0.25(+0.41%)
May 15, 2014 59.94 60.14 58.82 59.96 430,430 -0.16(-0.26%)
May 14, 2014 60.82 60.98 59.92 60.12 263,876 -0.73(-1.21%)
May 13, 2014 61.62 61.62 60.80 60.85 357,207 -0.44(-0.71%)
May 12, 2014 60.58 61.48 60.45 61.29 305,823 +1.10(+1.82%)
May 09, 2014 60.10 60.64 59.76 60.19 376,697 -0.10(-0.16%)
May 08, 2014 60.15 61.24 59.97 60.29 464,892 -0.17(-0.27%)
May 07, 2014 59.05 60.51 58.49 60.46 576,410 +1.47(+2.49%)
May 06, 2014 59.10 59.41 58.60 58.99 301,491 -0.26(-0.43%)
May 05, 2014 58.72 59.56 58.34 59.24 181,683 +0.11(+0.18%)
May 02, 2014 59.28 59.94 59.02 59.14 263,068 -0.29(-0.49%)
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.