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 (%)
Oct 31, 2013 51.79 52.13 51.30 51.92 520,258 +0.03(+0.06%)
Oct 30, 2013 51.88 52.20 51.68 51.89 533,648 -0.06(-0.11%)
Oct 29, 2013 49.06 52.00 49.06 51.95 1,022,411 +0.68(+1.32%)
Oct 28, 2013 50.92 51.27 50.83 51.27 399,347 +0.24(+0.46%)
Oct 25, 2013 51.01 51.15 50.85 51.03 305,051 +0.13(+0.26%)
Oct 24, 2013 51.04 51.17 50.73 50.90 488,106 -0.07(-0.13%)
Oct 23, 2013 50.89 51.07 50.70 50.97 371,238 -0.04(-0.08%)
Oct 22, 2013 50.45 51.04 50.24 51.01 285,594 +0.78(+1.56%)
Oct 21, 2013 50.00 50.32 49.82 50.22 391,355 +0.27(+0.54%)
Oct 18, 2013 49.13 50.03 48.96 49.95 321,714 +0.87(+1.78%)
Oct 17, 2013 49.02 49.23 48.87 49.08 464,956 +0.02(+0.03%)
Oct 16, 2013 49.58 49.58 48.83 49.06 509,833 +0.01(+0.02%)
Oct 15, 2013 49.61 49.65 48.91 49.05 312,144 -0.58(-1.17%)
Oct 14, 2013 49.24 49.74 49.13 49.63 462,793 +0.20(+0.40%)
Oct 11, 2013 49.29 49.51 49.10 49.44 301,256 +0.10(+0.20%)
Oct 10, 2013 48.86 49.54 48.78 49.34 516,793 +0.97(+2.01%)
Oct 09, 2013 48.36 48.59 47.77 48.37 396,359 +0.12(+0.25%)
Oct 08, 2013 48.95 49.24 48.22 48.24 254,258 -0.75(-1.54%)
Oct 07, 2013 49.15 49.40 48.85 49.00 234,193 -0.80(-1.61%)
Oct 04, 2013 49.52 49.96 49.28 49.80 323,935 +0.34(+0.69%)
Oct 03, 2013 50.02 50.21 49.16 49.45 397,775 -0.78(-1.55%)
Oct 02, 2013 50.45 50.65 50.01 50.23 323,166 -0.69(-1.35%)
Oct 01, 2013 50.40 51.30 49.57 50.92 726,714 +0.49(+0.97%)
Sep 30, 2013 49.89 50.66 49.84 50.43 292,677 +0.02(+0.03%)
Sep 27, 2013 50.70 50.77 50.40 50.41 169,315 -0.57(-1.12%)
Sep 26, 2013 50.75 51.27 50.53 50.98 308,231 +0.20(+0.40%)
Sep 25, 2013 50.75 51.16 50.45 50.78 215,070 +0.01(+0.02%)
Sep 24, 2013 50.67 51.22 50.46 50.77 443,131 +0.07(+0.15%)
Sep 23, 2013 50.83 51.28 50.18 50.70 384,122 -0.13(-0.26%)
Sep 20, 2013 50.73 51.10 50.68 50.83 747,416 +0.38(+0.76%)
Sep 19, 2013 50.16 50.47 49.94 50.44 293,534 +0.53(+1.06%)
Sep 18, 2013 49.40 50.27 49.20 49.91 251,956 +0.55(+1.11%)
Sep 17, 2013 49.51 49.60 49.27 49.36 211,552 -0.21(-0.43%)
Sep 16, 2013 49.62 49.58 49.31 49.58 454,967 +0.37(+0.75%)
Sep 13, 2013 49.25 49.27 48.68 49.21 189,461 +0.19(+0.38%)
Sep 12, 2013 49.31 49.40 48.99 49.02 384,030 -0.24(-0.48%)
Sep 11, 2013 49.76 49.77 49.09 49.26 364,378 -0.46(-0.92%)
Sep 10, 2013 49.78 50.29 49.69 49.72 263,097 +0.38(+0.78%)
Sep 09, 2013 48.68 49.49 48.68 49.33 288,617 +0.74(+1.53%)
Sep 06, 2013 48.17 48.74 47.63 48.59 432,690 +0.59(+1.23%)
Sep 05, 2013 47.45 48.08 47.45 48.00 280,463 +0.48(+1.02%)
Sep 04, 2013 46.90 47.60 46.48 47.52 393,890 +0.60(+1.27%)
Sep 03, 2013 47.61 47.87 46.43 46.92 955,642 -0.02(-0.05%)
Aug 30, 2013 47.91 47.91 46.67 46.94 373,284 -0.86(-1.80%)
Aug 29, 2013 47.63 48.30 47.63 47.80 191,658 +0.00(+0.00%)
Aug 28, 2013 47.37 48.00 47.09 47.80 178,123 +0.31(+0.65%)
Aug 27, 2013 48.28 48.39 47.47 47.49 201,752 -1.33(-2.73%)
Aug 26, 2013 49.01 49.22 48.67 48.83 240,725 -0.10(-0.20%)
Aug 23, 2013 49.42 49.46 48.74 48.92 160,085 -0.43(-0.87%)
Aug 22, 2013 48.65 49.47 48.55 49.35 302,543 +0.87(+1.80%)
Aug 21, 2013 48.46 48.79 48.26 48.48 225,499 -0.04(-0.08%)
Aug 20, 2013 48.26 48.81 48.19 48.52 236,999 +0.38(+0.79%)
Aug 19, 2013 48.35 48.59 48.13 48.14 346,903 -0.24(-0.50%)
Aug 16, 2013 47.82 48.73 47.59 48.39 200,750 +0.55(+1.16%)
Aug 15, 2013 49.31 49.35 47.70 47.83 464,429 -1.85(-3.73%)
Aug 14, 2013 49.70 50.02 49.45 49.69 268,433 +0.16(+0.33%)
Aug 13, 2013 49.87 49.97 49.48 49.52 173,694 -0.26(-0.52%)
Aug 12, 2013 49.48 49.93 49.35 49.79 173,639 +0.15(+0.31%)
Aug 09, 2013 49.75 50.30 49.43 49.63 515,667 -0.22(-0.44%)
Aug 08, 2013 49.95 50.18 49.54 49.85 338,472 +0.16(+0.33%)
Aug 07, 2013 49.24 49.90 48.98 49.69 340,936 +0.20(+0.41%)
Aug 06, 2013 50.27 50.31 49.15 49.48 343,368 -0.88(-1.74%)
Aug 05, 2013 50.24 50.58 49.96 50.36 246,723 +0.03(+0.06%)
Aug 02, 2013 50.38 50.40 49.83 50.33 348,927 -0.18(-0.35%)
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.