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 (%)
Nov 28, 2014 52.09 52.09 49.32 49.41 395,595 -2.57(-4.94%)
Nov 26, 2014 52.92 51.98 51.98 51.98 225,072 -0.85(-1.60%)
Nov 25, 2014 52.01 52.94 51.75 52.83 655,339 +1.33(+2.58%)
Nov 24, 2014 51.55 51.74 51.28 51.50 206,516 +0.06(+0.11%)
Nov 21, 2014 51.40 51.85 51.27 51.44 270,280 +0.61(+1.20%)
Nov 20, 2014 50.08 51.09 50.08 50.83 220,402 +0.37(+0.74%)
Nov 19, 2014 50.76 50.76 50.11 50.46 339,608 -0.32(-0.64%)
Nov 18, 2014 50.84 51.34 50.65 50.78 327,024 +0.01(+0.02%)
Nov 17, 2014 50.47 50.99 50.21 50.77 238,635 +0.12(+0.25%)
Nov 14, 2014 50.21 50.99 50.18 50.65 292,336 +0.34(+0.68%)
Nov 13, 2014 51.10 51.47 50.21 50.31 326,526 -0.81(-1.58%)
Nov 12, 2014 50.53 51.24 50.45 51.11 371,509 +0.42(+0.84%)
Nov 11, 2014 50.68 50.90 50.37 50.69 382,400 +0.23(+0.46%)
Nov 10, 2014 52.00 52.07 50.13 50.46 1,052,439 -1.48(-2.85%)
Nov 07, 2014 52.13 52.32 51.87 51.94 513,473 -0.17(-0.34%)
Nov 06, 2014 51.87 52.32 51.77 52.11 403,164 +0.27(+0.53%)
Nov 05, 2014 51.53 52.05 51.22 51.84 526,985 +0.72(+1.42%)
Nov 04, 2014 51.42 51.66 51.06 51.11 360,044 -0.53(-1.03%)
Nov 03, 2014 51.87 52.24 51.44 51.65 534,722 -0.27(-0.51%)
Oct 31, 2014 51.70 51.97 51.02 51.91 468,156 +0.68(+1.33%)
Oct 30, 2014 50.27 51.70 50.03 51.23 512,606 +0.88(+1.75%)
Oct 29, 2014 50.91 50.92 50.00 50.35 708,047 -0.82(-1.61%)
Oct 28, 2014 50.27 52.05 49.31 51.17 867,513 +0.18(+0.36%)
Oct 27, 2014 50.80 51.35 51.04 50.99 572,850 -0.05(-0.10%)
Oct 24, 2014 51.37 51.67 50.63 51.04 580,544 -0.37(-0.71%)
Oct 23, 2014 50.81 51.79 50.71 51.40 557,541 +1.30(+2.59%)
Oct 22, 2014 50.86 51.02 50.07 50.11 541,359 -0.52(-1.04%)
Oct 21, 2014 49.48 50.93 49.31 50.63 472,200 +1.49(+3.03%)
Oct 20, 2014 49.05 49.14 48.75 49.14 574,225 -0.23(-0.47%)
Oct 17, 2014 49.16 49.80 49.03 49.37 528,191 +0.82(+1.68%)
Oct 16, 2014 46.82 48.72 46.73 48.56 551,291 +0.72(+1.51%)
Oct 15, 2014 46.54 48.24 45.79 47.83 691,558 +0.70(+1.48%)
Oct 14, 2014 47.12 47.78 46.74 47.13 425,834 +0.42(+0.91%)
Oct 13, 2014 48.21 48.29 46.67 46.71 900,952 -1.37(-2.86%)
Oct 10, 2014 49.68 49.75 48.08 48.08 744,926 -1.57(-3.15%)
Oct 09, 2014 51.07 51.07 49.54 49.65 416,952 -1.39(-2.72%)
Oct 08, 2014 50.87 51.22 50.40 51.04 651,249 +0.09(+0.18%)
Oct 07, 2014 51.72 51.87 50.93 50.95 269,681 -1.00(-1.92%)
Oct 06, 2014 52.25 52.40 51.79 51.95 239,294 -0.01(-0.02%)
Oct 03, 2014 52.34 52.35 51.86 51.95 255,452 -0.02(-0.03%)
Oct 02, 2014 51.85 52.32 51.53 51.97 323,027 +0.07(+0.13%)
Oct 01, 2014 52.53 52.53 51.70 51.90 1,136,138 -0.72(-1.38%)
Sep 30, 2014 53.62 53.74 52.55 52.63 239,212 -0.96(-1.79%)
Sep 29, 2014 52.78 53.71 52.52 53.59 327,569 +0.39(+0.74%)
Sep 26, 2014 53.38 53.48 53.00 53.19 564,551 -0.08(-0.16%)
Sep 25, 2014 53.94 53.97 53.19 53.28 270,542 -0.76(-1.40%)
Sep 24, 2014 54.55 54.55 53.91 54.04 613,827 -0.40(-0.73%)
Sep 23, 2014 54.96 55.03 54.41 54.44 420,625 -0.62(-1.12%)
Sep 22, 2014 56.01 56.03 55.03 55.05 327,777 -1.21(-2.15%)
Sep 19, 2014 57.12 57.18 56.26 56.26 364,345 -0.63(-1.11%)
Sep 18, 2014 56.92 56.95 56.60 56.89 150,297 +0.27(+0.47%)
Sep 17, 2014 57.21 57.45 56.26 56.62 309,137 -0.42(-0.73%)
Sep 16, 2014 56.92 57.25 56.49 57.04 343,553 -0.02(-0.03%)
Sep 15, 2014 56.37 57.10 56.18 57.06 412,940 +0.32(+0.57%)
Sep 12, 2014 56.48 56.82 56.37 56.73 352,391 +0.12(+0.21%)
Sep 11, 2014 56.28 56.66 55.96 56.62 881,054 -0.01(-0.01%)
Sep 10, 2014 57.04 57.32 56.47 56.62 589,995 -0.42(-0.73%)
Sep 09, 2014 57.52 57.63 56.94 57.04 253,316 -0.51(-0.88%)
Sep 08, 2014 57.59 58.02 57.42 57.55 224,380 -0.22(-0.37%)
Sep 05, 2014 57.78 57.80 57.20 57.77 498,832 +0.03(+0.06%)
Sep 04, 2014 58.07 58.07 57.42 57.73 460,854 -0.36(-0.62%)
Sep 03, 2014 58.45 58.47 57.81 58.09 222,420 -0.07(-0.11%)
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.