Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 73.81 74.02 73.37 73.58 390,239 -0.28(-0.38%)
Jun 27, 2014 73.15 74.21 73.15 73.86 835,348 +0.44(+0.59%)
Jun 26, 2014 73.56 73.57 72.48 73.42 214,291 -0.09(-0.12%)
Jun 25, 2014 72.95 73.60 72.54 73.51 329,642 +0.41(+0.56%)
Jun 24, 2014 73.33 73.71 73.07 73.11 403,043 -0.61(-0.83%)
Jun 23, 2014 72.83 73.74 72.48 73.72 471,534 +0.65(+0.89%)
Jun 20, 2014 72.88 73.13 72.71 73.07 523,648 +0.45(+0.61%)
Jun 19, 2014 72.65 72.84 72.15 72.62 659,824 +0.20(+0.27%)
Jun 18, 2014 72.52 72.79 70.21 72.43 498,840 +0.06(+0.08%)
Jun 17, 2014 72.47 73.21 72.19 72.37 591,439 -0.24(-0.33%)
Jun 16, 2014 73.31 73.59 72.28 72.60 424,364 -0.79(-1.08%)
Jun 13, 2014 73.76 73.96 73.23 73.39 318,109 -0.13(-0.18%)
Jun 12, 2014 74.50 74.50 73.52 73.52 298,753 -1.05(-1.41%)
Jun 11, 2014 74.87 75.08 74.30 74.57 216,682 -0.55(-0.74%)
Jun 10, 2014 75.32 75.45 74.87 75.13 355,457 +0.32(+0.42%)
Jun 06, 2014 73.76 75.02 73.27 74.81 242,500 +1.34(+1.82%)
Jun 05, 2014 73.23 73.91 72.58 73.47 193,161 +0.60(+0.83%)
Jun 04, 2014 71.87 73.30 71.85 72.87 205,145 +0.73(+1.02%)
Jun 03, 2014 73.25 73.50 72.01 72.14 649,680 -1.60(-2.17%)
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.