Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 53.62 53.74 52.55 52.63 239,212 -0.96(-1.79%)
Sep 29, 2014 52.78 53.71 52.52 53.59 327,569 +0.39(+0.74%)
Sep 26, 2014 53.38 53.48 53.00 53.19 564,551 -0.08(-0.16%)
Sep 25, 2014 53.94 53.97 53.19 53.28 270,542 -0.76(-1.40%)
Sep 24, 2014 54.55 54.55 53.91 54.04 613,827 -0.40(-0.73%)
Sep 23, 2014 54.96 55.03 54.41 54.44 420,625 -0.62(-1.12%)
Sep 22, 2014 56.01 56.03 55.03 55.05 327,777 -1.21(-2.15%)
Sep 19, 2014 57.12 57.18 56.26 56.26 364,345 -0.63(-1.11%)
Sep 18, 2014 56.92 56.95 56.60 56.89 150,297 +0.27(+0.47%)
Sep 17, 2014 57.21 57.45 56.26 56.62 309,137 -0.42(-0.73%)
Sep 16, 2014 56.92 57.25 56.49 57.04 343,553 -0.02(-0.03%)
Sep 15, 2014 56.37 57.10 56.18 57.06 412,940 +0.32(+0.57%)
Sep 12, 2014 56.48 56.82 56.37 56.73 352,391 +0.12(+0.21%)
Sep 11, 2014 56.28 56.66 55.96 56.62 881,054 -0.01(-0.01%)
Sep 10, 2014 57.04 57.32 56.47 56.62 589,995 -0.42(-0.73%)
Sep 09, 2014 57.52 57.63 56.94 57.04 253,316 -0.51(-0.88%)
Sep 08, 2014 57.59 58.02 57.42 57.55 224,380 -0.22(-0.37%)
Sep 05, 2014 57.78 57.80 57.20 57.77 498,832 +0.03(+0.06%)
Sep 04, 2014 58.07 58.07 57.42 57.73 460,854 -0.36(-0.62%)
Sep 03, 2014 58.45 58.47 57.81 58.09 222,420 -0.07(-0.11%)
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.