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 (%)
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.