Crane Company (NY: CR )

98.26 USD +1.35 (+1.39%)
Streaming Delayed Price Updated: 1:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 53.78 54.34 53.67 53.78 335,656 +0.41(+0.77%)
Feb 27, 2013 52.53 53.58 52.31 53.37 262,485 +0.78(+1.48%)
Feb 26, 2013 52.17 52.85 51.55 52.59 264,856 +0.26(+0.50%)
Feb 25, 2013 54.21 54.28 52.28 52.33 263,189 -1.39(-2.59%)
Feb 22, 2013 53.66 54.17 53.34 53.72 412,386 +0.58(+1.09%)
Feb 21, 2013 53.14 53.45 52.77 53.14 420,284 -0.05(-0.09%)
Feb 20, 2013 54.15 54.20 53.17 53.19 323,661 -1.04(-1.92%)
Feb 19, 2013 54.01 54.41 53.60 54.23 481,063 +0.22(+0.41%)
Feb 15, 2013 54.14 54.30 53.49 54.01 272,978 -0.12(-0.22%)
Feb 14, 2013 53.65 54.61 53.65 54.13 763,675 +0.22(+0.41%)
Feb 13, 2013 53.46 53.96 53.46 53.91 319,021 +0.46(+0.86%)
Feb 12, 2013 52.39 53.67 52.33 53.45 437,540 +1.15(+2.20%)
Feb 11, 2013 52.37 52.60 52.04 52.30 253,411 -0.38(-0.72%)
Feb 08, 2013 52.19 52.70 52.04 52.68 222,828 +0.48(+0.92%)
Feb 07, 2013 52.00 52.22 51.60 52.20 419,887 +0.31(+0.60%)
Feb 06, 2013 51.24 51.95 51.14 51.89 247,379 +1.23(+2.43%)
Feb 04, 2013 50.52 50.86 50.31 50.66 292,635 -0.24(-0.47%)
Feb 01, 2013 50.76 51.08 50.39 50.90 380,213 +0.62(+1.23%)
Jan 31, 2013 50.26 50.67 49.95 50.28 415,738 -0.13(-0.26%)
Jan 30, 2013 50.32 50.95 50.00 50.41 620,002 +0.18(+0.36%)
Jan 29, 2013 49.00 51.59 48.80 50.23 993,853 +1.64(+3.38%)
Jan 28, 2013 48.96 48.99 48.47 48.59 375,279 -0.21(-0.43%)
Jan 25, 2013 49.16 49.24 48.49 48.80 342,148 -0.22(-0.45%)
Jan 24, 2013 48.67 49.10 48.43 49.02 383,919 +0.46(+0.95%)
Jan 23, 2013 48.65 48.96 48.30 48.56 262,694 -0.24(-0.49%)
Jan 22, 2013 48.18 48.83 48.01 48.80 213,257 +0.57(+1.18%)
Jan 18, 2013 48.50 48.50 47.96 48.23 273,385 -0.19(-0.39%)
Jan 17, 2013 47.68 48.49 47.68 48.42 230,189 +0.90(+1.89%)
Jan 16, 2013 47.73 47.78 47.20 47.52 194,558 -0.33(-0.69%)
Jan 15, 2013 47.55 47.96 47.55 47.85 144,685 -0.01(-0.02%)
Jan 14, 2013 47.74 48.03 47.68 47.86 403,630 +0.06(+0.13%)
Jan 11, 2013 47.24 47.85 47.16 47.80 399,373 +0.52(+1.10%)
Jan 10, 2013 47.40 47.42 46.95 47.28 317,202 +0.12(+0.25%)
Jan 09, 2013 47.10 47.33 47.04 47.16 354,920 +0.22(+0.47%)
Jan 08, 2013 47.24 47.62 46.68 46.94 252,947 -0.46(-0.97%)
Jan 07, 2013 47.01 47.52 47.01 47.40 326,238 +0.10(+0.21%)
Jan 04, 2013 47.26 47.54 47.14 47.30 238,985 +0.16(+0.34%)
Jan 03, 2013 47.24 47.77 47.03 47.14 167,870 -0.11(-0.23%)
Jan 02, 2013 47.42 47.44 46.84 47.25 265,618 +0.99(+2.14%)
Dec 31, 2012 45.41 46.47 45.20 46.26 287,197 +0.79(+1.74%)
Dec 28, 2012 45.72 45.88 45.47 45.47 205,228 -0.57(-1.24%)
Dec 27, 2012 45.65 46.22 45.42 46.04 326,226 +0.33(+0.72%)
Dec 26, 2012 45.89 45.93 45.38 45.71 276,383 -0.13(-0.28%)
Dec 24, 2012 45.97 46.13 45.75 45.84 180,555 -0.41(-0.89%)
Dec 21, 2012 44.31 46.74 44.16 46.25 1,131,198 +1.29(+2.87%)
Dec 20, 2012 44.80 45.10 44.64 44.96 122,687 +0.27(+0.60%)
Dec 19, 2012 44.91 45.04 44.69 44.69 294,443 -0.09(-0.20%)
Dec 18, 2012 44.55 44.95 44.38 44.78 343,598 +0.39(+0.88%)
Dec 17, 2012 44.17 44.74 44.03 44.39 322,339 +0.29(+0.66%)
Dec 14, 2012 43.81 44.39 43.68 44.10 252,167 +0.32(+0.73%)
Dec 13, 2012 43.96 44.23 43.48 43.78 262,307 -0.23(-0.52%)
Dec 12, 2012 44.03 44.58 43.60 44.01 370,201 +0.26(+0.59%)
Dec 11, 2012 43.73 44.08 43.59 43.75 266,568 +0.18(+0.41%)
Dec 10, 2012 42.68 43.71 42.66 43.57 245,284 +0.81(+1.89%)
Dec 07, 2012 42.72 42.79 42.33 42.76 87,758 +0.21(+0.49%)
Dec 06, 2012 42.41 42.58 42.17 42.55 178,224 +0.05(+0.12%)
Dec 05, 2012 41.99 42.73 41.79 42.50 195,108 +0.59(+1.41%)
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.