Crane Company (NY: CR )

90.80 USD -1.26 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 59.30 60.20 59.26 59.75 252,851 +0.16(+0.27%)
May 30, 2013 59.38 59.63 59.01 59.59 142,231 +0.41(+0.69%)
May 29, 2013 59.04 59.44 58.52 59.18 104,621 -0.55(-0.92%)
May 28, 2013 60.00 60.53 59.17 59.73 168,152 +0.36(+0.61%)
May 24, 2013 59.30 59.38 58.70 59.37 61,711 -0.19(-0.32%)
May 23, 2013 59.23 59.84 59.00 59.56 134,898 -0.14(-0.23%)
May 22, 2013 60.24 60.85 59.59 59.70 226,330 -0.48(-0.80%)
May 21, 2013 60.25 60.63 59.81 60.18 330,784 -0.06(-0.10%)
May 20, 2013 60.34 60.91 60.00 60.24 386,178 -0.12(-0.20%)
May 17, 2013 60.07 60.39 59.83 60.36 330,641 +0.47(+0.78%)
May 16, 2013 58.95 60.09 56.87 59.89 323,926 -0.12(-0.20%)
May 15, 2013 59.38 60.01 59.07 60.01 249,547 +1.55(+2.65%)
May 13, 2013 58.27 58.59 57.82 58.46 173,645 +0.19(+0.33%)
May 10, 2013 57.90 58.39 57.63 58.27 298,552 +0.33(+0.57%)
May 09, 2013 57.86 58.28 57.62 57.94 282,892 -0.07(-0.12%)
May 08, 2013 56.90 58.03 56.54 58.01 411,691 +1.11(+1.95%)
May 07, 2013 55.98 56.99 55.75 56.90 294,771 +1.12(+2.01%)
May 06, 2013 55.30 55.92 55.18 55.78 142,347 +0.18(+0.32%)
May 03, 2013 55.01 55.77 54.41 55.60 200,478 +1.19(+2.19%)
May 02, 2013 53.49 54.50 53.49 54.41 210,399 +0.87(+1.62%)
May 01, 2013 53.67 53.89 53.10 53.54 439,545 -0.29(-0.54%)
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%)
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.