Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 69.65 70.60 69.60 70.41 257,742 +1.35(+1.95%)
Mar 28, 2014 69.24 69.97 68.92 69.06 182,531 +0.03(+0.04%)
Mar 27, 2014 69.23 69.33 68.56 69.03 170,531 -0.23(-0.33%)
Mar 26, 2014 70.76 71.03 69.26 69.26 246,951 -1.23(-1.74%)
Mar 25, 2014 70.72 71.36 70.20 70.49 379,082 +0.23(+0.32%)
Mar 24, 2014 71.09 71.25 69.85 70.26 202,435 -0.47(-0.66%)
Mar 21, 2014 71.53 71.75 70.60 70.72 469,082 -0.27(-0.38%)
Mar 20, 2014 71.18 71.45 70.73 70.99 297,096 -0.22(-0.31%)
Mar 19, 2014 71.97 72.17 70.83 71.21 170,507 -0.75(-1.05%)
Mar 18, 2014 71.96 72.34 71.56 71.96 357,744 +0.00(+0.00%)
Mar 17, 2014 70.55 72.06 70.48 71.96 549,093 +2.13(+3.05%)
Mar 14, 2014 69.27 69.86 69.10 69.83 413,395 +1.03(+1.50%)
Mar 13, 2014 70.38 70.76 68.64 68.80 506,887 -1.40(-1.99%)
Mar 12, 2014 70.15 70.50 69.75 70.20 464,253 -0.52(-0.74%)
Mar 11, 2014 72.19 72.21 70.50 70.72 313,191 -1.26(-1.75%)
Mar 10, 2014 72.05 72.27 71.37 71.98 409,972 -0.34(-0.47%)
Mar 07, 2014 72.29 72.61 71.90 72.32 200,780 +0.27(+0.37%)
Mar 06, 2014 71.44 72.34 71.37 72.05 366,499 +0.60(+0.84%)
Mar 05, 2014 71.27 71.78 71.11 71.45 475,873 +0.10(+0.14%)
Mar 04, 2014 71.58 72.09 71.19 71.35 722,308 +0.67(+0.95%)
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.