Crane Company (NY: CR )

154.05 -0.57 (-0.37%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 63.73 63.87 62.45 62.55 201,267 -1.14(-1.79%)
Sep 29, 2014 62.73 63.84 62.42 63.69 275,609 +0.47(+0.74%)
Sep 26, 2014 63.44 63.56 62.99 63.22 475,000 -0.10(-0.16%)
Sep 25, 2014 64.10 64.14 63.22 63.32 227,628 -0.90(-1.40%)
Sep 24, 2014 64.84 64.84 64.07 64.22 516,459 -0.47(-0.73%)
Sep 23, 2014 65.32 65.41 64.67 64.70 353,904 -0.73(-1.12%)
Sep 22, 2014 66.57 66.59 65.40 65.43 275,784 -1.43(-2.15%)
Sep 19, 2014 67.88 67.96 66.86 66.86 306,551 -0.75(-1.11%)
Sep 18, 2014 67.65 67.69 67.27 67.62 126,456 +0.32(+0.47%)
Sep 17, 2014 67.99 68.28 66.86 67.30 260,100 -0.49(-0.73%)
Sep 16, 2014 67.66 68.04 67.14 67.80 289,057 -0.02(-0.03%)
Sep 15, 2014 66.99 67.86 66.78 67.81 347,438 +0.39(+0.57%)
Sep 12, 2014 67.13 67.53 66.99 67.43 296,493 +0.14(+0.21%)
Sep 11, 2014 66.88 67.34 66.51 67.29 741,298 -0.01(-0.01%)
Sep 10, 2014 67.80 68.12 67.11 67.30 496,408 -0.49(-0.73%)
Sep 09, 2014 68.36 68.50 67.68 67.80 213,134 -0.60(-0.88%)
Sep 08, 2014 68.45 68.96 68.25 68.40 188,788 -0.26(-0.37%)
Sep 05, 2014 68.68 68.70 67.98 68.66 419,706 +0.04(+0.06%)
Sep 04, 2014 69.02 69.02 68.25 68.62 387,751 -0.43(-0.62%)
Sep 03, 2014 69.47 69.50 68.71 69.04 187,139 -0.08(-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.