Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 58.09 58.88 58.05 58.72 309,019 +1.12(+1.95%)
Mar 28, 2014 57.75 58.36 57.49 57.60 218,845 +0.02(+0.04%)
Mar 27, 2014 57.74 57.82 57.19 57.58 204,458 -0.19(-0.33%)
Mar 26, 2014 59.02 59.24 57.77 57.77 296,081 -1.02(-1.74%)
Mar 25, 2014 58.99 59.52 58.55 58.79 454,499 +0.19(+0.32%)
Mar 24, 2014 59.29 59.43 58.26 58.60 242,709 -0.39(-0.66%)
Mar 21, 2014 59.66 59.85 58.88 58.99 562,404 -0.22(-0.38%)
Mar 20, 2014 59.37 59.59 59.00 59.21 356,203 -0.18(-0.31%)
Mar 19, 2014 60.03 60.19 59.08 59.39 204,428 -0.63(-1.05%)
Mar 18, 2014 60.02 60.34 59.68 60.02 428,916 +0.00(+0.00%)
Mar 17, 2014 58.84 60.10 58.78 60.02 658,333 +1.77(+3.05%)
Mar 14, 2014 57.78 58.27 57.64 58.25 495,639 +0.86(+1.50%)
Mar 13, 2014 58.70 59.02 57.25 57.39 607,731 -1.16(-1.99%)
Mar 12, 2014 58.51 58.80 58.18 58.55 556,615 -0.44(-0.74%)
Mar 11, 2014 60.21 60.23 58.80 58.99 375,500 -1.05(-1.75%)
Mar 10, 2014 60.09 60.28 59.53 60.04 491,535 -0.28(-0.47%)
Mar 07, 2014 60.29 60.56 59.97 60.32 240,725 +0.22(+0.37%)
Mar 06, 2014 59.58 60.33 59.53 60.09 439,414 +0.50(+0.84%)
Mar 05, 2014 59.44 59.87 59.31 59.59 570,546 +0.08(+0.14%)
Mar 04, 2014 59.70 60.13 59.38 59.51 866,009 +0.56(+0.95%)
Mar 03, 2014 58.23 59.14 58.06 58.95 1,121,261 +0.00(+0.00%)
Feb 28, 2014 57.16 59.24 56.90 58.95 1,502,637 +2.80(+4.98%)
Feb 27, 2014 55.96 56.43 55.75 56.15 487,104 -0.08(-0.15%)
Feb 26, 2014 54.99 56.27 54.95 56.23 833,748 +1.49(+2.73%)
Feb 25, 2014 54.63 54.95 54.25 54.74 830,233 +0.25(+0.47%)
Feb 24, 2014 54.44 55.70 54.20 54.48 581,358 +0.28(+0.52%)
Feb 21, 2014 54.49 54.49 53.96 54.20 492,672 -0.17(-0.32%)
Feb 20, 2014 54.25 54.43 53.92 54.38 227,134 +0.21(+0.39%)
Feb 19, 2014 54.66 55.03 54.12 54.16 399,667 -0.57(-1.04%)
Feb 18, 2014 54.64 54.97 54.36 54.73 380,548 +0.33(+0.60%)
Feb 14, 2014 54.10 54.40 54.40 54.40 478,429 +0.25(+0.46%)
Feb 13, 2014 53.51 54.16 53.22 54.15 305,552 +0.25(+0.47%)
Feb 12, 2014 53.06 53.91 52.86 53.90 720,357 +0.81(+1.52%)
Feb 11, 2014 52.24 53.09 52.08 53.09 700,866 +0.94(+1.80%)
Feb 10, 2014 52.31 52.56 51.72 52.16 932,363 -0.27(-0.52%)
Feb 07, 2014 51.96 52.50 51.81 52.43 655,689 +0.83(+1.61%)
Feb 06, 2014 50.19 51.62 49.93 51.60 710,840 +1.67(+3.34%)
Feb 05, 2014 49.62 50.05 49.25 49.93 500,299 -0.02(-0.05%)
Feb 04, 2014 49.38 49.99 49.01 49.96 1,192,142 +0.54(+1.10%)
Feb 03, 2014 51.80 51.85 49.34 49.41 759,896 -2.48(-4.78%)
Jan 31, 2014 51.89 52.46 51.71 51.90 384,524 -0.61(-1.16%)
Jan 30, 2014 53.13 53.13 52.30 52.50 597,049 -0.21(-0.41%)
Jan 29, 2014 54.31 54.38 52.46 52.72 683,983 -1.91(-3.49%)
Jan 28, 2014 54.26 55.67 53.84 54.62 933,922 +1.40(+2.62%)
Jan 27, 2014 53.86 53.99 52.66 53.23 460,658 -0.56(-1.04%)
Jan 24, 2014 55.31 55.31 53.64 53.78 328,373 -2.05(-3.66%)
Jan 23, 2014 56.19 56.36 55.45 55.83 322,850 -0.73(-1.29%)
Jan 22, 2014 56.68 56.71 56.48 56.56 347,262 -0.03(-0.06%)
Jan 21, 2014 56.58 56.87 55.84 56.59 1,015,571 +0.30(+0.54%)
Jan 17, 2014 56.41 56.29 56.29 56.29 179,395 -0.12(-0.22%)
Jan 16, 2014 56.45 56.71 56.22 56.41 152,116 -0.17(-0.31%)
Jan 15, 2014 56.36 56.69 56.36 56.59 308,864 +0.23(+0.41%)
Jan 14, 2014 55.14 56.60 55.14 56.36 606,953 +1.22(+2.21%)
Jan 13, 2014 55.85 55.95 54.99 55.14 425,222 -0.58(-1.03%)
Jan 10, 2014 55.58 55.72 55.00 55.72 168,781 +0.27(+0.49%)
Jan 09, 2014 54.97 55.52 54.72 55.44 197,132 +0.48(+0.88%)
Jan 08, 2014 54.87 55.03 54.52 54.96 209,077 +0.08(+0.15%)
Jan 07, 2014 54.41 54.94 54.30 54.88 175,393 +0.53(+0.98%)
Jan 06, 2014 55.14 55.66 54.34 54.34 169,665 -0.58(-1.05%)
Jan 03, 2014 54.85 55.23 54.74 54.92 163,547 +0.07(+0.12%)
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.