Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 73.40 74.14 73.00 73.34 293,853 -0.21(-0.28%)
May 29, 2014 73.60 73.75 72.92 73.54 145,895 +0.18(+0.24%)
May 28, 2014 73.42 73.78 72.93 73.37 238,734 -0.27(-0.36%)
May 27, 2014 73.04 74.19 72.95 73.63 298,250 +0.92(+1.27%)
May 23, 2014 72.31 72.71 72.71 72.71 273,761 +0.12(+0.16%)
May 22, 2014 72.15 72.95 71.74 72.59 72,353 +0.46(+0.63%)
May 21, 2014 72.24 72.79 71.46 72.14 160,110 +0.27(+0.37%)
May 20, 2014 73.22 73.43 71.49 71.87 355,728 -1.42(-1.93%)
May 19, 2014 72.08 73.42 71.76 73.29 388,965 +1.10(+1.52%)
May 16, 2014 71.86 72.33 71.23 72.19 185,678 +0.30(+0.41%)
May 15, 2014 71.86 72.11 70.52 71.89 359,013 -0.19(-0.26%)
May 14, 2014 72.92 73.11 71.84 72.08 220,094 -0.88(-1.21%)
May 13, 2014 73.88 73.88 72.89 72.96 297,939 -0.52(-0.71%)
May 12, 2014 72.63 73.71 72.47 73.48 255,080 +1.32(+1.82%)
May 09, 2014 72.06 72.70 71.65 72.17 314,195 -0.12(-0.16%)
May 08, 2014 72.12 73.42 71.90 72.29 387,757 -0.20(-0.27%)
May 07, 2014 70.80 72.54 70.13 72.48 480,772 +1.76(+2.49%)
May 06, 2014 70.86 71.23 70.26 70.72 251,468 -0.31(-0.43%)
May 05, 2014 70.41 71.41 69.94 71.03 151,538 +0.13(+0.18%)
May 02, 2014 71.07 71.86 70.76 70.90 219,420 -0.35(-0.49%)
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.