Crane Company (NY: CR )

93.18 USD +0.11 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 62.23 62.23 58.92 59.03 331,139 -3.07(-4.94%)
Nov 26, 2014 63.22 62.10 62.10 62.10 188,400 -1.01(-1.60%)
Nov 25, 2014 62.13 63.25 61.82 63.11 548,561 +1.26(+2.04%)
Nov 24, 2014 61.92 62.14 61.59 61.85 171,945 +0.07(+0.11%)
Nov 21, 2014 61.74 62.27 61.58 61.78 225,035 +0.73(+1.20%)
Nov 20, 2014 60.15 61.36 60.15 61.05 183,507 +0.45(+0.74%)
Nov 19, 2014 60.97 60.97 60.18 60.60 282,757 -0.39(-0.64%)
Nov 18, 2014 61.06 61.66 60.83 60.99 272,280 +0.01(+0.02%)
Nov 17, 2014 60.62 61.24 60.31 60.98 198,687 +0.15(+0.25%)
Nov 14, 2014 60.31 61.24 60.27 60.83 243,399 +0.41(+0.68%)
Nov 13, 2014 61.38 61.82 60.30 60.42 271,865 -0.97(-1.58%)
Nov 12, 2014 60.69 61.54 60.59 61.39 309,318 +0.51(+0.84%)
Nov 11, 2014 60.87 61.13 60.50 60.88 318,386 +0.28(+0.46%)
Nov 10, 2014 62.46 62.54 60.21 60.60 876,259 -1.78(-2.85%)
Nov 07, 2014 62.61 62.84 62.30 62.38 427,517 -0.21(-0.34%)
Nov 06, 2014 62.30 62.84 62.18 62.59 335,674 +0.33(+0.53%)
Nov 05, 2014 61.89 62.52 61.51 62.26 438,767 +0.87(+1.42%)
Nov 04, 2014 61.76 62.05 61.33 61.39 299,772 -0.64(-1.03%)
Nov 03, 2014 62.30 62.74 61.78 62.03 445,209 -0.32(-0.51%)
Oct 31, 2014 62.10 62.42 61.28 62.35 389,786 +0.82(+1.33%)
Oct 30, 2014 60.38 62.10 60.09 61.53 426,795 +1.06(+1.75%)
Oct 29, 2014 61.14 61.16 60.05 60.47 589,519 -0.99(-1.61%)
Oct 28, 2014 60.38 62.51 59.22 61.46 722,290 +0.22(+0.36%)
Oct 27, 2014 61.01 61.68 61.30 61.24 476,954 -0.06(-0.10%)
Oct 24, 2014 61.70 62.05 60.81 61.30 483,360 -0.44(-0.71%)
Oct 23, 2014 61.02 62.21 60.90 61.74 464,208 +1.56(+2.59%)
Oct 22, 2014 61.09 61.28 60.14 60.18 450,735 -0.63(-1.04%)
Oct 21, 2014 59.43 61.17 59.23 60.81 393,153 +1.79(+3.03%)
Oct 20, 2014 58.91 59.01 58.55 59.02 478,099 -0.28(-0.47%)
Oct 17, 2014 59.04 59.81 58.89 59.30 439,771 +0.98(+1.68%)
Oct 16, 2014 56.23 58.51 56.12 58.32 459,004 +0.87(+1.51%)
Oct 15, 2014 55.90 57.94 55.00 57.45 575,790 +0.84(+1.48%)
Oct 14, 2014 56.60 57.38 56.14 56.61 354,549 +0.51(+0.91%)
Oct 13, 2014 57.90 58.01 56.05 56.10 750,131 -1.65(-2.86%)
Oct 10, 2014 59.67 59.75 57.75 57.75 620,224 -1.88(-3.15%)
Oct 09, 2014 61.34 61.34 59.50 59.63 347,154 -1.67(-2.72%)
Oct 08, 2014 61.10 61.52 60.53 61.30 542,229 +0.11(+0.18%)
Oct 07, 2014 62.12 62.30 61.17 61.19 224,536 -1.20(-1.92%)
Oct 06, 2014 62.76 62.93 62.20 62.39 199,236 -0.01(-0.02%)
Oct 03, 2014 62.86 62.88 62.29 62.40 212,689 -0.02(-0.03%)
Oct 02, 2014 62.28 62.84 61.89 62.42 268,952 +0.08(+0.13%)
Oct 01, 2014 63.09 63.09 62.10 62.34 945,946 -0.87(-1.38%)
Sep 30, 2014 64.40 64.54 63.11 63.21 199,168 -1.15(-1.79%)
Sep 29, 2014 63.39 64.51 63.08 64.36 272,734 +0.47(+0.74%)
Sep 26, 2014 64.11 64.23 63.65 63.89 470,044 -0.10(-0.16%)
Sep 25, 2014 64.78 64.82 63.89 63.99 225,253 -0.91(-1.40%)
Sep 24, 2014 65.52 65.52 64.75 64.90 511,071 -0.48(-0.73%)
Sep 23, 2014 66.01 66.10 65.35 65.38 350,212 -0.74(-1.12%)
Sep 22, 2014 67.27 67.29 66.09 66.12 272,907 -1.45(-2.15%)
Sep 19, 2014 68.60 68.68 67.57 67.57 303,353 -0.76(-1.11%)
Sep 18, 2014 68.36 68.40 67.98 68.33 125,137 +0.32(+0.47%)
Sep 17, 2014 68.71 69.00 67.57 68.01 257,387 -0.50(-0.73%)
Sep 16, 2014 68.37 68.76 67.85 68.51 286,042 -0.02(-0.03%)
Sep 15, 2014 67.70 68.58 67.48 68.53 343,813 +0.39(+0.57%)
Sep 12, 2014 67.84 68.24 67.70 68.14 293,400 +0.14(+0.21%)
Sep 11, 2014 67.59 68.05 67.21 68.00 733,564 -0.01(-0.01%)
Sep 10, 2014 68.51 68.84 67.82 68.01 491,229 -0.50(-0.73%)
Sep 09, 2014 69.08 69.22 68.39 68.51 210,911 -0.61(-0.88%)
Sep 08, 2014 69.17 69.69 68.97 69.12 186,819 -0.26(-0.37%)
Sep 05, 2014 69.40 69.42 68.70 69.38 415,327 +0.04(+0.06%)
Sep 04, 2014 69.75 69.75 68.97 69.34 383,706 -0.43(-0.62%)
Sep 03, 2014 70.20 70.23 69.43 69.77 185,187 -0.08(-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.