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 (%)
Apr 30, 2014 70.93 72.09 70.53 71.97 478,613 +0.74(+1.04%)
Apr 29, 2014 69.76 71.69 68.90 71.23 404,263 +1.72(+2.48%)
Apr 28, 2014 69.41 70.28 68.38 69.51 414,197 +0.44(+0.63%)
Apr 25, 2014 69.91 70.24 69.04 69.07 264,798 -1.12(-1.59%)
Apr 24, 2014 70.79 70.79 69.72 70.19 343,159 -0.40(-0.56%)
Apr 23, 2014 71.08 71.61 70.33 70.59 255,131 -0.44(-0.61%)
Apr 22, 2014 70.70 71.22 70.39 71.02 160,488 +0.35(+0.49%)
Apr 21, 2014 70.30 70.73 69.80 70.67 172,495 +0.40(+0.56%)
Apr 17, 2014 69.98 70.28 70.28 70.28 280,223 +0.24(+0.34%)
Apr 16, 2014 68.16 70.08 68.11 70.04 243,782 +2.33(+3.43%)
Apr 15, 2014 67.98 68.63 66.60 67.72 285,681 -0.27(-0.39%)
Apr 14, 2014 68.33 68.97 67.54 67.98 377,554 +0.21(+0.31%)
Apr 11, 2014 68.11 68.73 67.42 67.78 197,123 -0.81(-1.18%)
Apr 10, 2014 70.39 70.47 68.10 68.59 202,987 -1.67(-2.38%)
Apr 09, 2014 69.61 70.41 69.09 70.26 411,425 +0.87(+1.25%)
Apr 08, 2014 69.15 69.83 68.52 69.39 282,822 +0.22(+0.31%)
Apr 07, 2014 69.80 69.96 68.29 69.17 377,546 -0.95(-1.35%)
Apr 04, 2014 71.76 72.05 69.57 70.12 260,912 -1.22(-1.71%)
Apr 03, 2014 71.79 72.02 70.88 71.34 250,668 -0.50(-0.70%)
Apr 02, 2014 71.14 72.17 71.14 71.84 191,399 +0.68(+0.96%)
Apr 01, 2014 70.76 71.21 70.22 71.16 168,618 +0.75(+1.07%)
Mar 31, 2014 69.65 70.60 69.60 70.41 257,742 +1.35(+1.95%)
Mar 28, 2014 69.24 69.97 68.92 69.06 182,531 +0.03(+0.04%)
Mar 27, 2014 69.23 69.33 68.56 69.03 170,531 -0.23(-0.33%)
Mar 26, 2014 70.76 71.03 69.26 69.26 246,951 -1.23(-1.74%)
Mar 25, 2014 70.72 71.36 70.20 70.49 379,082 +0.23(+0.32%)
Mar 24, 2014 71.09 71.25 69.85 70.26 202,435 -0.47(-0.66%)
Mar 21, 2014 71.53 71.75 70.60 70.72 469,082 -0.27(-0.38%)
Mar 20, 2014 71.18 71.45 70.73 70.99 297,096 -0.22(-0.31%)
Mar 19, 2014 71.97 72.17 70.83 71.21 170,507 -0.75(-1.05%)
Mar 18, 2014 71.96 72.34 71.56 71.96 357,744 +0.00(+0.00%)
Mar 17, 2014 70.55 72.06 70.48 71.96 549,093 +2.13(+3.05%)
Mar 14, 2014 69.27 69.86 69.10 69.83 413,395 +1.03(+1.50%)
Mar 13, 2014 70.38 70.76 68.64 68.80 506,887 -1.40(-1.99%)
Mar 12, 2014 70.15 70.50 69.75 70.20 464,253 -0.52(-0.74%)
Mar 11, 2014 72.19 72.21 70.50 70.72 313,191 -1.26(-1.75%)
Mar 10, 2014 72.05 72.27 71.37 71.98 409,972 -0.34(-0.47%)
Mar 07, 2014 72.29 72.61 71.90 72.32 200,780 +0.27(+0.37%)
Mar 06, 2014 71.44 72.34 71.37 72.05 366,499 +0.60(+0.84%)
Mar 05, 2014 71.27 71.78 71.11 71.45 475,873 +0.10(+0.14%)
Mar 04, 2014 71.58 72.09 71.19 71.35 722,308 +0.67(+0.95%)
Mar 03, 2014 69.81 70.90 69.61 70.67 935,204 +0.00(+0.00%)
Feb 28, 2014 68.53 71.02 68.22 70.67 1,253,297 +3.35(+4.98%)
Feb 27, 2014 67.09 67.66 66.85 67.32 406,277 -0.10(-0.15%)
Feb 26, 2014 65.92 67.47 65.89 67.42 695,400 +1.49(+2.27%)
Feb 25, 2014 65.80 66.18 65.33 65.92 689,350 +0.31(+0.47%)
Feb 24, 2014 65.57 67.08 65.28 65.62 482,707 +0.34(+0.52%)
Feb 21, 2014 65.63 65.63 64.98 65.28 409,070 -0.21(-0.32%)
Feb 20, 2014 65.33 65.56 64.94 65.49 188,591 +0.26(+0.39%)
Feb 19, 2014 65.83 66.27 65.18 65.23 331,847 -0.68(-1.04%)
Feb 18, 2014 65.81 66.20 65.47 65.92 315,972 +0.40(+0.60%)
Feb 14, 2014 65.15 65.52 65.52 65.52 397,244 +0.30(+0.46%)
Feb 13, 2014 64.44 65.23 64.10 65.22 253,703 +0.31(+0.47%)
Feb 12, 2014 63.91 64.93 63.66 64.92 598,119 +0.97(+1.52%)
Feb 11, 2014 62.92 63.95 62.73 63.95 581,935 +1.13(+1.80%)
Feb 10, 2014 63.00 63.30 62.29 62.82 774,150 -0.33(-0.52%)
Feb 07, 2014 62.58 63.23 62.40 63.14 544,425 +1.00(+1.61%)
Feb 06, 2014 60.44 62.16 60.14 62.14 590,217 +2.01(+3.34%)
Feb 05, 2014 59.76 60.28 59.32 60.14 415,403 -0.03(-0.05%)
Feb 04, 2014 59.47 60.21 59.03 60.17 989,846 +0.65(+1.10%)
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.