Crane Company (NY: CR )

94.42 USD -0.16 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 55.30 55.90 55.30 55.86 301,181 +0.46(+0.83%)
Mar 27, 2013 55.38 55.49 54.77 55.40 355,644 -0.15(-0.27%)
Mar 26, 2013 55.92 55.96 55.47 55.55 235,368 -0.06(-0.11%)
Mar 25, 2013 56.72 56.72 55.19 55.61 339,823 -0.75(-1.33%)
Mar 22, 2013 56.35 56.50 55.95 56.36 148,222 +0.01(+0.02%)
Mar 21, 2013 56.48 56.80 56.02 56.35 240,479 -0.42(-0.74%)
Mar 20, 2013 56.74 56.99 56.41 56.77 165,434 +0.19(+0.34%)
Mar 19, 2013 56.46 56.82 55.75 56.58 202,681 +0.26(+0.46%)
Mar 18, 2013 55.91 56.67 55.57 56.32 232,053 +0.22(+0.39%)
Mar 15, 2013 55.94 56.27 55.56 56.10 313,906 +0.14(+0.25%)
Mar 14, 2013 55.52 55.98 55.52 55.96 99,644 +0.56(+1.01%)
Mar 13, 2013 55.27 55.62 54.97 55.40 258,724 +0.10(+0.18%)
Mar 12, 2013 55.15 55.52 55.02 55.30 287,212 +0.14(+0.25%)
Mar 11, 2013 54.90 55.26 54.81 55.16 121,737 +0.19(+0.35%)
Mar 08, 2013 54.52 54.97 54.24 54.97 131,553 +0.76(+1.40%)
Mar 07, 2013 54.13 54.48 53.89 54.21 145,179 +0.18(+0.33%)
Mar 06, 2013 54.28 54.57 53.83 54.03 141,703 -0.05(-0.09%)
Mar 05, 2013 53.20 54.27 53.20 54.08 156,751 +1.04(+1.96%)
Mar 04, 2013 52.93 53.46 52.40 53.04 250,864 -0.11(-0.21%)
Mar 01, 2013 53.56 53.67 52.72 53.15 325,780 -0.63(-1.17%)
Feb 28, 2013 53.78 54.34 53.67 53.78 335,656 +0.41(+0.77%)
Feb 27, 2013 52.53 53.58 52.31 53.37 262,485 +0.78(+1.48%)
Feb 26, 2013 52.17 52.85 51.55 52.59 264,856 +0.26(+0.50%)
Feb 25, 2013 54.21 54.28 52.28 52.33 263,189 -1.39(-2.59%)
Feb 22, 2013 53.66 54.17 53.34 53.72 412,386 +0.58(+1.09%)
Feb 21, 2013 53.14 53.45 52.77 53.14 420,284 -0.05(-0.09%)
Feb 20, 2013 54.15 54.20 53.17 53.19 323,661 -1.04(-1.92%)
Feb 19, 2013 54.01 54.41 53.60 54.23 481,063 +0.22(+0.41%)
Feb 15, 2013 54.14 54.30 53.49 54.01 272,978 -0.12(-0.22%)
Feb 14, 2013 53.65 54.61 53.65 54.13 763,675 +0.22(+0.41%)
Feb 13, 2013 53.46 53.96 53.46 53.91 319,021 +0.46(+0.86%)
Feb 12, 2013 52.39 53.67 52.33 53.45 437,540 +1.15(+2.20%)
Feb 11, 2013 52.37 52.60 52.04 52.30 253,411 -0.38(-0.72%)
Feb 08, 2013 52.19 52.70 52.04 52.68 222,828 +0.48(+0.92%)
Feb 07, 2013 52.00 52.22 51.60 52.20 419,887 +0.31(+0.60%)
Feb 06, 2013 51.24 51.95 51.14 51.89 247,379 +1.23(+2.43%)
Feb 04, 2013 50.52 50.86 50.31 50.66 292,635 -0.24(-0.47%)
Feb 01, 2013 50.76 51.08 50.39 50.90 380,213 +0.62(+1.23%)
Jan 31, 2013 50.26 50.67 49.95 50.28 415,738 -0.13(-0.26%)
Jan 30, 2013 50.32 50.95 50.00 50.41 620,002 +0.18(+0.36%)
Jan 29, 2013 49.00 51.59 48.80 50.23 993,853 +1.64(+3.38%)
Jan 28, 2013 48.96 48.99 48.47 48.59 375,279 -0.21(-0.43%)
Jan 25, 2013 49.16 49.24 48.49 48.80 342,148 -0.22(-0.45%)
Jan 24, 2013 48.67 49.10 48.43 49.02 383,919 +0.46(+0.95%)
Jan 23, 2013 48.65 48.96 48.30 48.56 262,694 -0.24(-0.49%)
Jan 22, 2013 48.18 48.83 48.01 48.80 213,257 +0.57(+1.18%)
Jan 18, 2013 48.50 48.50 47.96 48.23 273,385 -0.19(-0.39%)
Jan 17, 2013 47.68 48.49 47.68 48.42 230,189 +0.90(+1.89%)
Jan 16, 2013 47.73 47.78 47.20 47.52 194,558 -0.33(-0.69%)
Jan 15, 2013 47.55 47.96 47.55 47.85 144,685 -0.01(-0.02%)
Jan 14, 2013 47.74 48.03 47.68 47.86 403,630 +0.06(+0.13%)
Jan 11, 2013 47.24 47.85 47.16 47.80 399,373 +0.52(+1.10%)
Jan 10, 2013 47.40 47.42 46.95 47.28 317,202 +0.12(+0.25%)
Jan 09, 2013 47.10 47.33 47.04 47.16 354,920 +0.22(+0.47%)
Jan 08, 2013 47.24 47.62 46.68 46.94 252,947 -0.46(-0.97%)
Jan 07, 2013 47.01 47.52 47.01 47.40 326,238 +0.10(+0.21%)
Jan 04, 2013 47.26 47.54 47.14 47.30 238,985 +0.16(+0.34%)
Jan 03, 2013 47.24 47.77 47.03 47.14 167,870 -0.11(-0.23%)
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.