Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 69.64 70.59 69.59 70.41 257,746 +1.35(+1.95%)
Mar 28, 2014 69.24 69.97 68.92 69.06 182,534 +0.03(+0.04%)
Mar 27, 2014 69.23 69.33 68.56 69.03 170,534 -0.23(-0.33%)
Mar 26, 2014 70.76 71.03 69.26 69.26 246,956 -1.23(-1.74%)
Mar 25, 2014 70.72 71.36 70.20 70.49 379,089 +0.23(+0.32%)
Mar 24, 2014 71.09 71.25 69.85 70.26 202,438 -0.47(-0.66%)
Mar 21, 2014 71.52 71.75 70.59 70.72 469,090 -0.27(-0.38%)
Mar 20, 2014 71.18 71.45 70.73 70.99 297,102 -0.22(-0.31%)
Mar 19, 2014 71.97 72.17 70.83 71.21 170,510 -0.75(-1.05%)
Mar 18, 2014 71.96 72.34 71.55 71.96 357,751 +0.00(+0.00%)
Mar 17, 2014 70.54 72.06 70.48 71.96 549,102 +2.13(+3.05%)
Mar 14, 2014 69.27 69.86 69.10 69.83 413,402 +1.03(+1.50%)
Mar 13, 2014 70.38 70.76 68.64 68.80 506,896 -1.40(-1.99%)
Mar 12, 2014 70.15 70.50 69.75 70.20 464,262 -0.52(-0.74%)
Mar 11, 2014 72.19 72.21 70.50 70.72 313,197 -1.26(-1.75%)
Mar 10, 2014 72.05 72.27 71.37 71.98 409,979 -0.34(-0.47%)
Mar 07, 2014 72.29 72.61 71.90 72.32 200,784 +0.27(+0.37%)
Mar 06, 2014 71.44 72.34 71.37 72.05 366,506 +0.60(+0.84%)
Mar 05, 2014 71.27 71.78 71.11 71.45 475,881 +0.10(+0.14%)
Mar 04, 2014 71.57 72.09 71.19 71.35 722,321 +0.67(+0.95%)
Mar 03, 2014 69.81 70.90 69.60 70.67 935,221 +0.00(+0.00%)
Feb 28, 2014 68.53 71.02 68.22 70.67 1,253,320 +3.35(+4.98%)
Feb 27, 2014 67.09 67.66 66.84 67.32 406,284 -0.10(-0.15%)
Feb 26, 2014 65.92 67.47 65.88 67.42 695,413 +1.49(+2.27%)
Feb 25, 2014 65.80 66.18 65.33 65.92 689,362 +0.31(+0.47%)
Feb 24, 2014 65.56 67.08 65.28 65.62 482,716 +0.34(+0.52%)
Feb 21, 2014 65.63 65.63 64.98 65.28 409,077 -0.21(-0.32%)
Feb 20, 2014 65.33 65.56 64.93 65.49 188,595 +0.26(+0.39%)
Feb 19, 2014 65.82 66.27 65.18 65.23 331,853 -0.68(-1.04%)
Feb 18, 2014 65.81 66.20 65.47 65.91 315,978 +0.40(+0.60%)
Feb 14, 2014 65.15 65.52 65.52 65.52 397,251 +0.30(+0.46%)
Feb 13, 2014 64.44 65.23 64.10 65.22 253,707 +0.31(+0.47%)
Feb 12, 2014 63.91 64.92 63.66 64.91 598,130 +0.97(+1.52%)
Feb 11, 2014 62.92 63.94 62.73 63.94 581,946 +1.13(+1.80%)
Feb 10, 2014 62.99 63.30 62.29 62.82 774,164 -0.33(-0.52%)
Feb 07, 2014 62.58 63.23 62.40 63.14 544,435 +1.00(+1.61%)
Feb 06, 2014 60.44 62.16 60.13 62.14 590,227 +2.01(+3.34%)
Feb 05, 2014 59.76 60.28 59.32 60.13 415,410 -0.03(-0.05%)
Feb 04, 2014 59.47 60.20 59.03 60.16 989,864 +0.65(+1.10%)
Feb 03, 2014 62.39 62.44 59.42 59.51 630,960 -2.99(-4.78%)
Jan 31, 2014 62.49 63.18 62.28 62.50 319,279 -0.73(-1.16%)
Jan 30, 2014 63.98 63.98 62.98 63.23 495,744 -0.26(-0.41%)
Jan 29, 2014 65.41 65.50 63.18 63.49 567,927 -2.30(-3.49%)
Jan 28, 2014 65.35 67.04 64.85 65.79 775,458 +1.68(+2.62%)
Jan 27, 2014 64.86 65.02 63.42 64.10 382,495 -0.67(-1.04%)
Jan 24, 2014 66.62 66.62 64.60 64.78 272,656 -2.46(-3.66%)
Jan 23, 2014 67.68 67.87 66.78 67.24 268,070 -0.88(-1.29%)
Jan 22, 2014 68.26 68.30 68.02 68.12 288,340 -0.04(-0.06%)
Jan 21, 2014 68.14 68.49 67.25 68.16 843,253 +0.37(+0.54%)
Jan 17, 2014 67.93 67.79 67.79 67.79 148,956 -0.15(-0.22%)
Jan 16, 2014 67.98 68.30 67.70 67.94 126,306 -0.21(-0.30%)
Jan 15, 2014 67.87 68.28 67.87 68.15 256,457 +0.28(+0.41%)
Jan 14, 2014 66.41 68.17 66.41 67.87 503,968 +1.46(+2.21%)
Jan 13, 2014 67.26 67.39 66.22 66.41 353,072 -0.69(-1.03%)
Jan 10, 2014 66.93 67.11 66.24 67.10 140,143 +0.33(+0.49%)
Jan 09, 2014 66.20 66.86 65.90 66.77 163,683 +0.58(+0.88%)
Jan 08, 2014 66.08 66.27 65.66 66.19 173,602 +0.10(+0.15%)
Jan 07, 2014 65.53 66.17 65.40 66.09 145,633 +0.64(+0.98%)
Jan 06, 2014 66.41 67.03 65.45 65.45 140,877 -0.69(-1.05%)
Jan 03, 2014 66.06 66.52 65.92 66.14 135,797 +0.08(+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.