Crane Company (NY: CR )

129.77 +0.60 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 49.58 49.92 49.27 49.54 358,019 +0.09(+0.18%)
Jul 30, 2013 49.95 49.95 49.38 49.45 397,901 -0.25(-0.51%)
Jul 29, 2013 50.23 50.36 49.62 49.70 409,490 -0.72(-1.42%)
Jul 26, 2013 50.39 50.51 49.96 50.42 329,626 -0.24(-0.47%)
Jul 25, 2013 50.61 50.75 50.20 50.66 552,291 -0.19(-0.37%)
Jul 24, 2013 51.08 51.45 50.49 50.84 482,423 -0.62(-1.20%)
Jul 23, 2013 51.14 51.90 50.46 51.46 750,634 -0.64(-1.23%)
Jul 22, 2013 51.96 52.30 51.75 52.10 374,806 +0.06(+0.11%)
Jul 19, 2013 51.96 52.18 51.76 52.05 299,058 +0.08(+0.16%)
Jul 18, 2013 51.66 52.27 51.53 51.97 323,430 +0.41(+0.79%)
Jul 17, 2013 51.84 51.84 51.45 51.56 179,130 -0.07(-0.13%)
Jul 16, 2013 52.12 52.60 51.54 51.62 225,951 -0.36(-0.69%)
Jul 15, 2013 51.72 52.18 51.67 51.98 250,212 +0.10(+0.19%)
Jul 12, 2013 51.95 51.95 51.61 51.88 285,499 -0.07(-0.13%)
Jul 11, 2013 52.62 52.62 51.81 51.95 275,557 +0.11(+0.22%)
Jul 10, 2013 51.30 52.36 51.21 51.84 717,881 +0.63(+1.22%)
Jul 09, 2013 51.25 51.64 51.10 51.21 250,407 +0.29(+0.58%)
Jul 08, 2013 51.01 51.22 50.88 50.92 206,601 +0.07(+0.13%)
Jul 05, 2013 50.36 51.04 50.04 50.85 229,092 +0.88(+1.76%)
Jul 03, 2013 49.32 50.18 49.18 49.97 416,988 +0.26(+0.52%)
Jul 02, 2013 49.22 50.14 49.09 49.71 411,321 +0.34(+0.69%)
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.