Crane Company (NY: CR )

94.31 USD -0.47 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 53.59 54.12 53.06 53.83 294,183 +0.18(+0.34%)
Apr 29, 2013 53.47 53.70 52.98 53.65 184,561 +0.35(+0.66%)
Apr 26, 2013 53.61 53.66 53.13 53.30 153,117 -0.36(-0.67%)
Apr 25, 2013 53.43 53.90 53.26 53.66 469,200 +0.27(+0.51%)
Apr 24, 2013 53.01 53.84 52.94 53.39 407,066 +0.13(+0.24%)
Apr 23, 2013 53.30 54.97 52.88 53.26 596,426 +0.92(+1.76%)
Apr 22, 2013 52.89 52.89 51.71 52.34 447,592 -0.70(-1.32%)
Apr 19, 2013 52.64 53.54 52.16 53.04 221,711 +0.85(+1.63%)
Apr 18, 2013 52.74 53.03 52.07 52.19 309,086 -0.42(-0.80%)
Apr 17, 2013 53.12 53.12 51.83 52.61 239,042 -0.94(-1.76%)
Apr 16, 2013 53.27 53.57 52.63 53.55 164,908 +1.02(+1.94%)
Apr 15, 2013 53.93 54.25 52.42 52.53 263,800 -1.84(-3.38%)
Apr 12, 2013 55.25 55.25 54.25 54.37 154,025 -1.14(-2.05%)
Apr 11, 2013 55.38 55.59 55.27 55.51 93,493 +0.24(+0.43%)
Apr 10, 2013 54.34 55.41 54.26 55.27 206,091 +1.05(+1.94%)
Apr 09, 2013 54.14 54.51 53.79 54.22 201,731 +0.08(+0.15%)
Apr 08, 2013 53.91 54.19 53.41 54.14 148,078 +0.32(+0.59%)
Apr 05, 2013 53.14 53.89 52.94 53.82 192,035 -0.20(-0.37%)
Apr 04, 2013 53.74 54.38 53.74 54.02 177,308 +0.28(+0.52%)
Apr 03, 2013 54.91 55.09 53.37 53.74 329,221 -1.03(-1.88%)
Apr 02, 2013 55.62 55.68 54.54 54.77 253,478 -0.66(-1.19%)
Apr 01, 2013 55.65 55.94 55.05 55.43 156,549 -0.43(-0.77%)
Mar 28, 2013 55.30 55.90 55.30 55.86 301,181 +0.46(+0.83%)
Mar 27, 2013 55.38 55.49 54.77 55.40 355,644 -0.15(-0.27%)
Mar 26, 2013 55.92 55.96 55.47 55.55 235,368 -0.06(-0.11%)
Mar 25, 2013 56.72 56.72 55.19 55.61 339,823 -0.75(-1.33%)
Mar 22, 2013 56.35 56.50 55.95 56.36 148,222 +0.01(+0.02%)
Mar 21, 2013 56.48 56.80 56.02 56.35 240,479 -0.42(-0.74%)
Mar 20, 2013 56.74 56.99 56.41 56.77 165,434 +0.19(+0.34%)
Mar 19, 2013 56.46 56.82 55.75 56.58 202,681 +0.26(+0.46%)
Mar 18, 2013 55.91 56.67 55.57 56.32 232,053 +0.22(+0.39%)
Mar 15, 2013 55.94 56.27 55.56 56.10 313,906 +0.14(+0.25%)
Mar 14, 2013 55.52 55.98 55.52 55.96 99,644 +0.56(+1.01%)
Mar 13, 2013 55.27 55.62 54.97 55.40 258,724 +0.10(+0.18%)
Mar 12, 2013 55.15 55.52 55.02 55.30 287,212 +0.14(+0.25%)
Mar 11, 2013 54.90 55.26 54.81 55.16 121,737 +0.19(+0.35%)
Mar 08, 2013 54.52 54.97 54.24 54.97 131,553 +0.76(+1.40%)
Mar 07, 2013 54.13 54.48 53.89 54.21 145,179 +0.18(+0.33%)
Mar 06, 2013 54.28 54.57 53.83 54.03 141,703 -0.05(-0.09%)
Mar 05, 2013 53.20 54.27 53.20 54.08 156,751 +1.04(+1.96%)
Mar 04, 2013 52.93 53.46 52.40 53.04 250,864 -0.11(-0.21%)
Mar 01, 2013 53.56 53.67 52.72 53.15 325,780 -0.63(-1.17%)
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%)
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.